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 28 NOV 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 305 233 72 11,669 7,412 4,257 20
AAC AAC TECH (02018) 580 341 239 19,969 8,249 11,720 36
ACC ANHUI CONCH (00914) 540 328 212 28,629 13,361 15,268 24
AIA AIA (01299) 4,933 2,830 2,103 104,615 55,262 49,353 24
AIR AIR CHINA (00753) 390 95 295 21,825 8,158 13,667 37
ALB BABA (09988) 75,412 36,959 38,453 1,791,089 703,790 1,087,299 37
ALC ALUMINUM CORP OF CHINA (02600) 476 137 339 32,871 14,303 18,568 43
ALH ALI HEALTH (00241) 2,393 1,597 796 42,196 20,544 21,652 39
AMC CAM CSI300 (03188) 813 681 132 15,434 10,603 4,831 19
ANA ANTA SPORTS (02020) 2,775 1,440 1,335 114,142 52,488 61,654 25
BCM BANK OF COMM CO LTD (03328) 245 72 173 14,617 5,241 9,376 16
BEA BANK OF EAST ASIA (00023) 190 100 90 11,617 4,015 7,602 17
BIU BIDU (09888) 12,589 7,256 5,333 797,149 349,510 447,639 40
BLI BILIBILI (09626) 2,040 830 1,210 113,295 48,425 64,870 46
BOC BOC HK (HLDGS) LTD (02388) 1,027 517 510 34,329 13,856 20,473 15
BUD BUD APAC (01876) 254 83 171 10,064 3,214 6,850 21
BYA BYD (ADJ-A) (01211) 778 389 389 36,088 13,474 22,614 28
BYD BYD COMPANY (01211) 19,612 10,915 8,697 554,874 237,707 317,167 29
BYE BYD ELECTRONIC (00285) 746 401 345 30,899 12,835 18,064 35
CAT CATL (03750) 9,092 6,133 2,959 187,386 57,090 130,296 33
CCC CHINA COMM CONS (01800) 736 670 66 28,616 14,405 14,211 17
CCE CHINA COAL (01898) 688 466 222 17,764 7,223 10,541 28
CDA CHINA CINDA (01359) 51 47 4 3,505 2,017 1,488 44
CGN CGN POWER (01816) 62 35 27 5,870 2,840 3,030 22
CHQ CHINA HONGQIAO (01378) 238 191 47 5,392 2,154 3,238 39
CHT CHINA MOBILE LTD (00941) 15,285 4,847 10,438 171,034 80,542 90,492 12
CHU CHINA UNICOM LTD (00762) 1,010 426 584 37,169 17,953 19,216 18
CIT CITIC (00267) 623 524 99 19,579 11,750 7,829 21
CKH CKH HOLDINGS (00001) 1,585 599 986 45,659 28,236 17,423 18
CKP CK ASSET (01113) 284 191 93 8,065 3,854 4,211 16
CLI CHINA LIFE INSURANCE (02628) 5,037 2,292 2,745 281,998 124,464 157,534 31
CLP CLP HOLDINGS LTD (00002) 1,069 756 313 11,779 5,042 6,737 7
CMB CM BANK (03968) 3,377 400 2,977 149,159 49,764 99,395 22
CNC CNOOC LTD (00883) 8,764 2,501 6,263 241,754 114,047 127,707 20
COG COUNTRY GARDEN (02007) 332 223 109 14,312 7,358 6,954 65
COL CHINA OVERSEAS (00688) 654 301 353 24,313 10,284 14,029 26
COS COSCO SHIP HOLD (01919) 2,084 454 1,630 19,701 8,507 11,194 20
CPA CATHAY PACIFIC AIRWAYS (00293) 1,947 203 1,744 20,207 10,742 9,465 22
CPC CHINA PETROL & CHEM COR (00386) 1,928 324 1,604 193,870 93,597 100,273 18
CPI CPIC (02601) 202 127 75 40,931 19,072 21,859 31
CRC CHINA RAIL CONS (01186) 203 30 173 50,198 40,377 9,821 16
CRG CHINA RAILWAY (00390) 545 55 490 38,775 20,592 18,183 19
CRL CHINA RES LAND (01109) 1,903 1,273 630 52,560 30,108 22,452 27
CRP CHINA RES POWER (00836) 829 436 393 8,850 3,711 5,139 15
CSA CSOP A50 ETF (02822) 23 12 11 8,564 5,167 3,397 18
CSE CHINA SHENHUA (01088) 439 236 203 28,356 7,738 20,618 22
CSP CSPC PHARMA (01093) 2,732 1,037 1,695 127,381 64,047 63,334 40
CTB CITIC BANK (00998) 647 290 357 45,845 22,613 23,232 20
CTC CHINA TELECOM CORP LTD (00728) 1,303 981 322 63,159 32,957 30,202 16
CTS CITIC SEC (06030) 1,923 1,036 887 32,117 14,563 17,554 34
DFM DONGFENG GROUP (00489) 1,797 1,414 383 25,647 20,472 5,175 31
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 216
GAC GAC GROUP (02238) 4,593 3,478 1,115 6,486 3,875 2,611 58
GAH GEELY AUTO (00175) 808 303 505 37,825 17,833 19,992 31
GHL XINYI GLASS (00868) 903 287 616 3,396 1,576 1,820 31
GJA HAI CAP. ADJ. (02611) 21 21 0 744 475 269 28
GLI GANFENG LITHIUM (01772) 8,819 7,198 1,621 76,853 44,268 32,585 66
GLX GALAXY ENT (00027) 2,227 1,179 1,048 31,461 17,585 13,876 26
GWM GWMOTOR (02333) 1,407 1,021 386 43,613 17,720 25,893 32
HCF HSCEI ETF (02828) 412 239 173 27,810 13,830 13,980 18
HDO HAIDILAO (06862) 582 249 333 21,450 12,146 9,304 25
HEH POWER ASSETS (00006) 366 155 211 5,577 2,132 3,445 9
HES HAIER SMART HOME (06690) 247 31 216 7,413 4,341 3,072 22
HEX HK EXCHANGES & CLEARING (00388) 14,685 7,807 6,878 411,598 218,335 193,263 19
HGN HENGAN INT'L (01044) 286 261 25 3,916 1,509 2,407 19
HKB HSBC HOLDINGS PLC (00005) 15,196 5,039 10,157 491,710 203,105 288,605 20
HKG HONG KONG & CHINA GAS (00003) 1,071 183 888 24,161 9,016 15,145 11
HLD HENDERSON LAND DEV LTD (00012) 386 39 347 8,281 3,909 4,372 18
HNP HUANENG POWER INT INC (00902) 721 449 272 37,581 19,824 17,757 23
HOS HUA HONG SEMI (01347) 1,791 1,133 658 21,745 11,987 9,758 57
HSB HANG SENG BANK LTD (00011) 182 0 182 24,696 7,525 17,171 3
INB INNOVENT BIO (01801) 785 406 379 13,507 6,287 7,220 47
JDC JD (09618) 13,050 8,676 4,374 434,947 166,447 268,500 30
JDH JD HEALTH (06618) 568 352 216 16,712 8,016 8,696 41
JXC JIANGXI COPPER (00358) 500 337 163 26,126 11,658 14,468 44
KDS KINGDEE INT'L (00268) 331 168 163 14,408 5,872 8,536 38
KLE KUNLUN ENERGY (00135) 200 110 90 5,246 1,372 3,874 13
KSO KINGSOFT (03888) 1,101 1,012 89 21,183 10,167 11,016 33
KST KUAISHOU (01024) 5,918 3,096 2,822 342,174 174,479 167,695 41
LAU LI AUTO (02015) 14,151 7,976 6,175 255,613 111,874 143,739 36
LEN LENOVO GROUP (00992) 21,585 11,010 10,575 180,977 88,403 92,574 29
LNI LI NING (02331) 1,376 558 818 103,070 48,213 54,857 27
LNK LINK REIT (00823) 1,534 501 1,033 44,328 21,791 22,537 15
MDG MIDEA GROUP (00300) 696 254 442 13,970 7,146 6,824 23
MEN MENGNIU DAIRY (02319) 1,845 686 1,159 30,468 14,190 16,278 24
MET MEITUAN DIANPING (03690) 142,091 99,169 42,922 1,826,954 998,049 828,905 55
MGM MGM CHINA (02282) 530 267 263 9,792 5,634 4,158 28
MIU XIAOMI (01810) 48,393 27,776 20,617 1,586,460 850,322 736,138 36
MOL CMOC (03993) 33 17 16 2,332 831 1,501 45
MSB MINSHENG BANK (01988) 469 207 262 5,584 3,128 2,456 22
MTR MTR CORPORATION LTD (00066) 586 119 467 14,750 6,057 8,693 16
NBM CNBM (03323) 1,757 693 1,064 25,992 10,753 15,239 31
NCL NCI (01336) 344 85 259 13,476 5,764 7,712 33
NFU NONGFU SPRING (09633) 1,038 293 745 6,592 1,919 4,673 24
NTE NTES (09999) 510 279 231 32,206 14,981 17,225 29
NWD NEW WORLD DEV CO LTD (00017) 1,515 1,122 393 36,730 12,586 24,144 39
ORT NEW ORIENTAL (09901) 96 37 59 3,679 1,882 1,797 34
PAI PING AN INSURANCE LTD (02318) 17,065 7,985 9,080 872,338 437,794 434,544 21
PEC PETROCHINA CO LTD (00857) 16,903 11,110 5,793 639,364 285,297 354,067 22
PEN XPENG (09868) 5,101 3,623 1,478 214,758 98,453 116,305 48
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 132
PHT PA GOODDOCTOR (01833) 1,774 686 1,088 27,394 13,377 14,017 44
PIC PICC P&C (02328) 298 128 170 12,062 4,901 7,161 27
PIN PICC GROUP (01339) 34 0 34 5,121 3,081 2,040 30
POP POP MART (09992) 18,870 9,963 8,907 178,001 64,752 113,249 45
SAN SANDS CHINA LTD (01928) 2,433 1,809 624 58,968 27,222 31,746 31
SBO SINO BIOPHARM (01177) 251 234 17 10,521 5,094 5,427 40
SET SENSETIME (00020) 281 222 59 23,000 13,904 9,096 44
SHK SUN HUNG KAI PPT LTD (00016) 395 130 265 17,154 7,202 9,952 21
SHL XINYI SOLAR (00968) 1,775 1,350 425 37,139 18,336 18,803 42
SHZ SHENZHOU INTL (02313) 241 105 136 8,397 2,775 5,622 29
SMC SMIC (00981) 3,464 2,115 1,349 68,153 28,792 39,361 46
SNO SUNNY OPT (02382) 1,511 542 969 40,779 18,464 22,315 34
SNP SINOPHARM (01099) 317 69 248 8,602 4,000 4,602 20
SUN SUNAC (01918) 154 85 69 18,427 11,606 6,821 74
SWA SWIRE PACIFIC LTD 'A' (00019) 470 231 239 3,427 1,747 1,680 15
TCH TENCENT HOLDINGS LTD (00700) 118,925 43,177 75,748 1,777,008 824,790 952,218 22
TIC TECHTRONIC IND (00669) 683 434 249 12,413 7,255 5,158 28
TRF TRACKER FUND OF HK (02800) 1,722 566 1,156 30,295 14,562 15,733 16
TRP TRIP.COM (09961) 707 283 424 33,291 11,557 21,734 28
VNK CHINA VANKE (02202) 15,269 3,437 11,832 92,759 18,765 73,994 81
WEB WB (09898) 20 0 20 2,368 210 2,158 28
WHD WHG (ADJ-B) (00288) 0 0 0 920 270 650 23
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 23
WHG WH GROUP (00288) 102 10 92 2,021 828 1,193 23
WHL THE WHARF (HLDGS) LTD (00004) 1 0 1 963 524 439 22
WWC WANT WANT CHINA (00151) 289 245 44 2,519 941 1,578 27
WXB WUXI BIO (02269) 4,020 736 3,284 163,513 63,011 100,502 41
XAB ABC ($0.001) (01288) 753 428 325 28,198 12,040 16,158 20
XBC BANK OF CHINA ($0.001) (03988) 47,703 19,860 27,843 813,633 442,293 371,340 17
XCC CCB ($0.001) (00939) 10,268 5,696 4,572 602,425 245,600 356,825 16
XIC ICBC ($0.001) (01398) 8,383 3,970 4,413 508,466 237,430 271,036 17
XPB PSBC ($0.001) (01658) 76 36 40 7,193 4,501 2,692 20
XTA CHINA TOWER ($0.001) (AD(00788) 145 120 25 2,119 1,472 647 23
XTW CHINA TOWER ($0.001) (00788) 2,240 1,584 656 53,925 35,208 18,717 22
YZC YANKUANG ENERGY (01171) 1,160 332 828 24,847 12,811 12,036 27
ZAO ZA ONLINE (06060) 608 515 93 20,257 9,919 10,338 32
ZJM ZIJIN MINING GROUP (02899) 1,971 1,066 905 74,702 31,852 42,850 37
ZSH ZHONGSHENG HLDG (00881) 1,066 543 523 8,843 4,410 4,433 35
TOTAL 796,643 411,417 385,226 18,654,915 8,741,720 9,913,195
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MET 29JAN26 140.00 20,595 0.22 39 1.35 1.18 23,009 -0.10 -31.25
P TCH 30DEC25 550.00 16,346 1.54 25 1.50 1.16 17,605 +0.38 +32.76
P XBC 26FEB26 4.40 12,900 0.080 17 0.077 0.077 14,392 +0.011 +15.942
C MET 29JAN26 137.50 12,817 0.29 39 1.42 1.31 27,319 -0.13 -30.95
P TCH 30DEC25 570.00 10,011 3.37 24 3.06 2.50 16,628 +0.31 +10.13
P TCH 05DEC25 610.00 8,035 6.33 21 8.87 4.75 6,360 -1.31 -17.15
P TCH 28NOV25 610.00 7,961 0.00 0 2.85 0.01 3,416 -2.87 -100.00
C MET 29JAN26 135.00 7,659 0.38 39 1.51 1.40 10,238 -0.16 -29.63
P TCH 29SEP26 600.00 7,016 45.88 25 46.50 45.88 8,460 -2.12 -4.42
C TCH 28NOV25 620.00 6,273 0.00 0 1.07 0.01 2,396 -1.33 -100.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29JAN26 910.00 0 0.41 40 0.00 0.00 48 +0.40 +4,000.00
C TCH 29JAN26 920.00 30 0.39 41 0.27 0.27 1,427 +0.38 +3,800.00
C TCH 29JAN26 900.00 14 0.44 40 0.34 0.34 574 +0.42 +2,100.00
C GAC 30DEC25 4.40 26 0.19 59 0.19 0.10 28 +0.18 +1,800.00
P CHT 05DEC25 82.50 0 0.18 32 0.00 0.00 0 +0.17 +1,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 28NOV25 82.50 0 0.00 0 0.00 0.00 548 -0.34 -100.00
C AIA 28NOV25 85.00 0 0.00 0 0.00 0.00 17 -0.12 -100.00
C AIA 28NOV25 87.50 0 0.00 0 0.00 0.00 50 -0.07 -100.00
C AIA 28NOV25 90.00 0 0.00 0 0.00 0.00 0 -0.06 -100.00
C AIA 28NOV25 92.50 0 0.00 0 0.00 0.00 0 -0.05 -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$ 15.87
30DEC25 8.00 C 0.00 0.00 0.00 7.90 -0.01 91 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.65 0.00 85 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.40 -0.01 80 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.16 0.00 89 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 6.91 0.00 84 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.65 -0.01 63 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.41 0.00 76 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.15 -0.01 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.91 0.00 67 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.41 0.00 59 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.97 +0.03 76 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.41 0.00 44 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.91 -0.10 37 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.41 -0.01 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.92 0.00 32 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.94 +0.01 26 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.48 0.00 26 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.99 +0.02 19 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.60 +0.01 19 0 1 0
30DEC25 16.00 C 0.28 0.31 0.28 0.35 +0.05 20 161 769 +151
30DEC25 16.50 C 0.14 0.14 0.14 0.16 +0.02 19 1 1,651 0
30DEC25 17.00 C 0.06 0.06 0.06 0.07 +0.02 20 10 435 +1
30DEC25 17.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 2,010 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 138 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 134 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 32 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 47 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
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.18 -0.01 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.91 0.00 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.41 0.00 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.97 +0.03 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.41 -0.01 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.91 -0.10 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.95 +0.03 19 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.54 +0.06 20 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.04 -0.02 15 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.70 -0.04 16 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.43 -0.02 17 0 419 0
29JAN26 16.50 C 0.00 0.00 0.00 0.24 -0.03 17 0 17 0
29JAN26 17.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 16 0
29JAN26 17.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 65 0
29JAN26 18.00 C 0.05 0.05 0.05 0.03 0.00 18 4 67 +4
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 22 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 34 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.18 -0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.98 +0.06 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.41 0.00 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.97 -0.01 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.43 +0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.43 -0.06 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.46 0.00 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.54 -0.01 14 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.14 -0.02 15 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.80 -0.03 16 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.54 -0.02 17 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.35 -0.02 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.21 -0.02 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 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 7.90 -0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.65 0.00 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.40 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.16 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.93 +0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.66 0.00 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.41 -0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.18 -0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.42 -0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.55 +0.06 24 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.48 -0.06 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.62 -0.02 15 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.24 -0.05 16 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 0.92 -0.03 16 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.65 -0.03 16 0 7 0
30MAR26 16.50 C 0.00 0.00 0.00 0.47 -0.03 17 0 188 0
30MAR26 17.00 C 0.32 0.32 0.32 0.31 -0.03 17 50 165 -50
30MAR26 17.50 C 0.00 0.00 0.00 0.19 -0.03 17 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 6.93 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.69 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.44 -0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.20 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.98 +0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.46 -0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.97 -0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.01 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.55 -0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.66 -0.02 12 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.25 -0.03 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.87 -0.03 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.53 -0.03 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.23 -0.03 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.99 -0.04 18 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.74 -0.03 18 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.59 -0.01 18 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.45 -0.02 18 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.33 -0.02 18 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.02 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.28 0.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.03 -0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.55 0.00 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.59 -0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.70 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.01 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.88 0.00 16 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.50 -0.01 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.22 +0.07 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.89 +0.06 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.59 +0.05 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.33 +0.01 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.10 +0.01 20 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.90 +0.01 20 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 +0.01 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.57 0.00 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 +0.01 20 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 +0.01 20 0 14 0
29SEP26 20.00 C 0.27 0.27 0.27 0.23 0.00 20 6 90 +6
29SEP26 21.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 0.00 20 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.13 - 0 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 5.59 - 0 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 5.12 - 0 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 4.65 - 0 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 4.20 - 0 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 3.77 - 0 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 3.36 - 15 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 2.97 - 17 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 2.60 - 18 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 2.33 - 20 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 2.01 - 20 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 1.71 - 20 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 1.45 - 20 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 1.22 - 20 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 1.02 - 20 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 0.82 - 19 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 0.68 - 19 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 0.55 - 19 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 0.47 - 20 0 0 -
30DEC26 19.50 C 0.45 0.45 0.45 0.39 - 20 1 1 -
30DEC26 20.00 C 0.00 0.00 0.00 0.31 - 20 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 0.20 - 20 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 0.13 - 20 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 0.08 - 20 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
TOTAL CALL 233 7,412 +112
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 128 0
30DEC25 15.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 160 0
30DEC25 15.50 P 0.15 0.15 0.13 0.20 +0.03 20 14 281 +4
30DEC25 16.00 P 0.33 0.33 0.33 0.41 +0.02 19 2 704 +2
30DEC25 16.50 P 0.00 0.00 0.00 0.73 0.00 18 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 1.20 +0.03 23 0 50 0
30DEC25 17.50 P 0.00 0.00 0.00 1.68 +0.01 27 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.70 0.00 40 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.13 +0.01 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.20 +0.08 71 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.13 +0.01 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.13 +0.01 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.13 +0.01 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.13 +0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 71 0
29JAN26 15.00 P 0.11 0.11 0.11 0.11 -0.02 16 10 32 +10
29JAN26 15.50 P 0.23 0.23 0.23 0.25 -0.01 17 1 33 0
29JAN26 16.00 P 0.00 0.00 0.00 0.47 -0.04 16 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.81 -0.01 18 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.21 -0.01 18 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.68 0.00 21 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.71 +0.01 32 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.21 +0.09 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.74 +0.05 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.14 +0.02 34 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.25 +0.13 53 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.20 +0.08 54 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.20 -0.02 59 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.13 -0.09 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.13 +0.01 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.13 -0.05 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 12.50 P 0.02 0.02 0.02 0.01 0.00 23 15 15 +15
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.18 -0.01 17 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.33 -0.02 17 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.57 -0.02 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.86 -0.03 17 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.26 -0.01 18 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.71 0.00 20 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.16 -0.02 21 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.71 +0.01 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.21 +0.07 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.74 +0.05 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.24 +0.12 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.25 +0.12 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.20 +0.08 47 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.21 -0.01 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.13 -0.09 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.19 +0.07 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 23 0
30MAR26 14.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.25 -0.02 17 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.42 -0.02 18 0 224 0
30MAR26 16.00 P 0.00 0.00 0.00 0.65 -0.02 18 0 158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.95 -0.02 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.32 -0.01 19 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.74 0.00 19 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.20 0.00 21 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.71 +0.01 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.21 +0.07 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.74 +0.05 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.24 +0.12 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.25 +0.12 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.20 +0.07 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.21 -0.01 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.13 -0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.19 +0.06 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.13 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.42 -0.02 18 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.62 -0.02 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.83 -0.02 18 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.14 -0.02 19 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.48 -0.02 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.86 -0.01 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.28 -0.01 20 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.74 0.00 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.23 +0.01 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.74 +0.05 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.24 +0.09 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.25 +0.11 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.20 +0.06 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.21 -0.01 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.13 -0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.19 +0.06 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.13 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 +0.01 20 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.31 0.00 20 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.45 0.00 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.61 0.00 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.80 +0.01 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.04 +0.01 20 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.31 +0.01 20 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.62 -0.03 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.03 +0.02 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.41 +0.01 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.83 +0.02 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.28 +0.02 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.74 0.00 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.24 +0.05 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.25 +0.11 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.20 +0.06 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.21 -0.01 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.13 -0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.19 +0.06 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.13 -0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.03 - 21 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.04 - 20 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.07 - 20 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.11 - 20 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.16 - 20 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.24 - 20 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.35 - 20 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.48 - 20 0 0 -
30DEC26 14.50 P 0.64 0.64 0.64 0.62 - 20 15 15 -
30DEC26 15.00 P 0.80 0.80 0.80 0.83 - 20 15 15 -
30DEC26 15.50 P 0.00 0.00 0.00 1.02 - 20 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 1.30 - 20 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 1.58 - 20 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 1.89 - 21 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 2.22 - 21 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 2.59 - 21 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 2.97 - 21 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 3.38 - 22 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 3.82 - 22 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 4.28 - 23 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 5.25 - 26 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 6.20 - 27 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 7.21 - 31 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 8.13 - 0 0 0 -
TOTAL PUT 72 4,257 +31
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$ 36.70
30DEC25 20.00 C 0.00 0.00 0.00 16.76 -0.21 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 15.70 -0.24 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.70 -0.27 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.71 -0.27 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.70 -0.30 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.78 -0.20 45 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 10.71 -0.28 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 9.71 -0.30 0 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 8.72 -0.29 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 7.75 -0.27 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 6.77 -0.29 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 5.88 -0.23 36 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 4.96 -0.23 35 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 4.10 -0.23 36 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 3.31 -0.22 36 0 0 0
30DEC25 35.00 C 2.59 2.66 2.59 2.56 -0.29 35 12 21 +12
30DEC25 36.00 C 0.00 0.00 0.00 1.94 -0.29 34 0 30 0
30DEC25 37.00 C 0.00 0.00 0.00 1.46 -0.23 35 0 70 0
30DEC25 38.00 C 1.13 1.13 1.03 1.04 -0.21 35 66 41 -33
30DEC25 39.00 C 0.81 0.81 0.73 0.73 -0.16 35 7 179 +6
30DEC25 40.00 C 0.57 0.57 0.54 0.50 -0.14 35 26 142 -13
30DEC25 41.00 C 0.38 0.38 0.38 0.35 -0.09 36 5 148 0
30DEC25 42.00 C 0.26 0.26 0.24 0.23 -0.06 36 45 338 +19
30DEC25 43.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 108 0
30DEC25 44.00 C 0.12 0.12 0.12 0.09 -0.03 36 10 99 -10
30DEC25 45.00 C 0.10 0.10 0.10 0.06 -0.02 37 3 286 0
30DEC25 46.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 250 0
30DEC25 47.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 349 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 215 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 666 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 8.94 -0.32 37 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.91 -0.41 29 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.10 -0.32 37 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.27 -0.29 39 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.46 -0.23 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.71 -0.22 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.01 -0.22 39 0 0 0
29JAN26 35.00 C 3.46 3.46 3.36 3.34 -0.30 38 35 42 +20
29JAN26 36.00 C 2.80 2.80 2.80 2.78 -0.29 38 15 45 -15
29JAN26 37.00 C 2.32 2.32 2.32 2.30 -0.25 38 10 53 0
29JAN26 38.00 C 2.00 2.00 2.00 1.86 -0.26 38 5 62 +5
29JAN26 39.00 C 1.57 1.57 1.57 1.56 -0.19 39 2 252 +2
29JAN26 40.00 C 0.00 0.00 0.00 1.26 -0.16 39 0 260 0
29JAN26 41.00 C 1.04 1.06 1.03 1.00 -0.14 39 10 64 +3
29JAN26 42.00 C 0.00 0.00 0.00 0.79 -0.11 39 0 32 0
29JAN26 43.00 C 0.00 0.00 0.00 0.61 -0.10 39 0 44 0
29JAN26 44.00 C 0.53 0.53 0.53 0.47 -0.09 39 6 45 +6
29JAN26 45.00 C 0.00 0.00 0.00 0.36 -0.07 39 0 77 0
29JAN26 46.00 C 0.00 0.00 0.00 0.27 -0.06 39 0 48 0
29JAN26 47.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 31 0
29JAN26 48.00 C 0.00 0.00 0.00 0.15 -0.04 39 0 34 0
29JAN26 49.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 19 0
29JAN26 52.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.13 -0.33 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.25 -0.32 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.40 -0.32 38 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.50 -0.41 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.88 -0.23 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.18 -0.22 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.52 -0.22 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.87 -0.28 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.34 -0.27 39 0 45 0
26FEB26 37.00 C 2.95 2.95 2.95 2.86 -0.26 39 15 310 0
26FEB26 38.00 C 2.53 2.53 2.53 2.45 -0.24 39 6 301 +6
26FEB26 39.00 C 0.00 0.00 0.00 2.09 -0.22 39 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 1.81 -0.16 40 0 45 0
26FEB26 41.00 C 1.56 1.56 1.56 1.51 -0.15 40 6 196 0
26FEB26 42.00 C 0.00 0.00 0.00 1.26 -0.14 40 0 45 0
26FEB26 43.00 C 1.16 1.16 1.08 1.04 -0.12 40 7 12 +6
26FEB26 44.00 C 0.00 0.00 0.00 0.86 -0.11 40 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.70 -0.10 40 0 4 0
26FEB26 46.00 C 0.00 0.00 0.00 0.57 -0.09 40 0 20 0
26FEB26 47.00 C 0.00 0.00 0.00 0.45 -0.09 39 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.38 -0.05 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.93 -0.28 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.93 -0.33 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.96 -0.33 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.00 -0.26 37 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 13.06 -0.25 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.11 -0.26 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.19 -0.33 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.29 -0.26 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.43 -0.33 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.60 -0.32 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.81 -0.31 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.98 -0.39 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.40 -0.25 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 5.74 -0.24 41 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.12 -0.24 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.52 -0.27 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.01 -0.25 41 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 3.54 -0.18 41 0 0 0
30MAR26 38.00 C 3.21 3.21 3.21 3.13 -0.18 41 15 41 +15
30MAR26 39.00 C 0.00 0.00 0.00 2.77 -0.21 41 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 2.44 -0.20 42 0 2 0
30MAR26 41.00 C 2.20 2.20 2.11 2.14 -0.18 42 3 139 0
30MAR26 42.00 C 1.90 1.90 1.90 1.86 -0.17 42 15 55 +15
30MAR26 43.00 C 1.68 1.68 1.68 1.60 -0.16 41 15 18 +15
30MAR26 44.00 C 0.00 0.00 0.00 1.38 -0.15 41 0 35 0
30MAR26 45.00 C 0.00 0.00 0.00 1.19 -0.13 41 0 19 0
30MAR26 46.00 C 0.00 0.00 0.00 1.02 -0.12 41 0 137 0
30MAR26 47.00 C 0.00 0.00 0.00 0.85 -0.11 41 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.72 -0.10 41 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.61 -0.10 41 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.52 -0.08 41 0 7 0
30MAR26 52.50 C 0.00 0.00 0.00 0.34 -0.08 41 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.23 -0.05 41 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.15 -0.03 41 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 10.87 -0.33 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.19 -0.22 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.44 -0.32 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.75 -0.29 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.09 -0.29 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.44 -0.30 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.79 -0.29 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.31 -0.27 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.83 -0.17 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.33 -0.21 43 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 4.85 -0.17 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.45 -0.17 43 0 34 0
29JUN26 39.00 C 0.00 0.00 0.00 4.07 -0.17 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.73 -0.16 43 0 80 0
29JUN26 41.00 C 0.00 0.00 0.00 3.45 -0.15 43 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 3.17 -0.13 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 2.86 -0.16 43 0 31 0
29JUN26 44.00 C 0.00 0.00 0.00 2.61 -0.13 43 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.37 -0.11 43 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 2.16 -0.11 43 0 90 0
29JUN26 47.00 C 0.00 0.00 0.00 1.94 -0.11 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.71 -0.09 43 0 16 0
29JUN26 49.00 C 0.00 0.00 0.00 1.55 -0.09 43 0 19 0
29JUN26 50.00 C 1.60 1.60 1.60 1.40 -0.09 43 1 18 +1
29JUN26 52.50 C 0.00 0.00 0.00 1.09 -0.07 43 0 11 0
29JUN26 55.00 C 0.00 0.00 0.00 0.84 -0.08 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.64 -0.05 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.51 -0.04 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.39 -0.03 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.30 -0.03 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 -0.02 43 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 10.87 -0.32 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.23 -0.29 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.52 -0.36 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.96 -0.30 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.40 -0.27 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.77 -0.29 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.40 -0.20 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.82 -0.22 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.38 -0.27 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.91 -0.14 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.56 -0.11 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.19 -0.12 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 4.83 -0.15 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.51 -0.16 43 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.19 -0.19 43 0 7 0
29SEP26 43.00 C 3.90 3.90 3.90 3.87 -0.22 43 1 24 +1
29SEP26 44.00 C 0.00 0.00 0.00 3.61 -0.22 43 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 3.35 -0.21 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.17 -0.03 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.88 -0.18 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.76 -0.01 44 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 2.56 -0.01 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.28 -0.09 43 0 14 0
29SEP26 52.50 C 0.00 0.00 0.00 1.91 -0.07 43 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 1.57 -0.05 43 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.30 -0.06 43 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.07 -0.08 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.88 -0.07 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.73 -0.03 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.60 -0.03 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.51 -0.02 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 11.63 - 43 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 10.99 - 43 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 10.39 - 43 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 9.77 - 43 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 9.25 - 43 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 8.64 - 42 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 8.18 - 43 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 7.72 - 43 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 7.28 - 43 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 6.82 - 43 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 6.40 - 42 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 6.09 - 43 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 5.73 - 43 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 5.42 - 43 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 5.07 - 43 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 4.77 - 43 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 4.51 - 43 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 4.26 - 43 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 4.08 - 44 0 0 -
TOTAL CALL 341 8,249 +61
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.02 0.00 37 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 158 0
30DEC25 31.00 P 0.11 0.11 0.11 0.09 0.00 36 17 149 +15
30DEC25 32.00 P 0.00 0.00 0.00 0.17 0.00 36 0 154 0
30DEC25 33.00 P 0.33 0.33 0.33 0.30 -0.01 36 5 151 +5
30DEC25 34.00 P 0.53 0.53 0.50 0.50 -0.01 35 38 226 +23
30DEC25 35.00 P 0.81 0.82 0.78 0.77 -0.03 35 12 288 +12
30DEC25 36.00 P 0.00 0.00 0.00 1.18 +0.01 36 0 233 0
30DEC25 37.00 P 1.69 1.70 1.69 1.70 +0.11 36 2 276 0
30DEC25 38.00 P 0.00 0.00 0.00 2.26 +0.10 35 0 684 0
30DEC25 39.00 P 0.00 0.00 0.00 2.95 +0.09 36 0 365 0
30DEC25 40.00 P 0.00 0.00 0.00 3.71 +0.06 36 0 528 0
30DEC25 41.00 P 0.00 0.00 0.00 4.55 +0.15 36 0 125 0
30DEC25 42.00 P 0.00 0.00 0.00 5.44 +0.17 36 0 104 0
30DEC25 43.00 P 0.00 0.00 0.00 6.37 +0.19 36 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 7.42 +0.25 44 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 8.39 +0.26 45 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 9.38 +0.28 48 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 10.39 +0.29 53 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 11.38 +0.28 56 0 29 -6
30DEC25 49.00 P 0.00 0.00 0.00 12.38 +0.28 59 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 13.38 +0.28 62 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 15.88 +0.29 70 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 18.36 +0.18 75 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 20.86 +0.18 81 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 23.37 +0.28 89 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 25.88 +0.29 96 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 28.38 +0.26 102 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 30.88 +0.26 107 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 33.38 +0.26 113 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 35.86 +0.24 115 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 38.38 +0.26 123 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 40.88 +0.18 127 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 43.38 +0.27 132 0 0 0
29JAN26 28.00 P 0.12 0.13 0.12 0.10 0.00 39 10 20 +10
29JAN26 29.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 69 0
29JAN26 30.00 P 0.00 0.00 0.00 0.26 -0.01 39 1 41 0
29JAN26 31.00 P 0.00 0.00 0.00 0.40 -0.01 39 0 32 0
29JAN26 32.00 P 0.00 0.00 0.00 0.59 -0.01 39 0 18 0
29JAN26 33.00 P 0.84 0.84 0.84 0.84 +0.01 39 15 19 +3
29JAN26 34.00 P 1.13 1.13 1.13 1.13 +0.03 39 15 103 +15
29JAN26 35.00 P 0.00 0.00 0.00 1.47 +0.02 38 0 109 0
29JAN26 36.00 P 0.00 0.00 0.00 1.94 +0.04 39 0 232 0
29JAN26 37.00 P 0.00 0.00 0.00 2.46 +0.10 39 0 459 0
29JAN26 38.00 P 0.00 0.00 0.00 3.04 +0.11 40 0 392 0
29JAN26 39.00 P 0.00 0.00 0.00 3.63 +0.06 39 0 603 0
29JAN26 40.00 P 0.00 0.00 0.00 4.33 +0.08 39 0 271 0
29JAN26 41.00 P 0.00 0.00 0.00 5.08 +0.10 39 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 5.87 +0.12 39 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 6.71 +0.08 39 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 7.68 +0.21 42 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 8.59 +0.26 42 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 9.49 +0.26 42 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 10.45 +0.29 43 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 11.38 +0.28 43 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 12.38 +0.28 45 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 13.38 +0.26 48 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 15.88 +0.26 53 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 18.36 +0.18 57 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 20.86 +0.16 62 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 23.37 +0.17 68 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 25.88 +0.26 73 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 28.38 +0.26 78 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.34 -0.01 40 0 16 0
26FEB26 30.00 P 0.50 0.50 0.50 0.50 -0.01 40 2 33 +2
26FEB26 31.00 P 0.70 0.70 0.70 0.69 -0.01 40 10 27 +10
26FEB26 32.00 P 0.00 0.00 0.00 0.92 -0.01 39 0 8 0
26FEB26 33.00 P 1.24 1.24 1.24 1.21 +0.04 39 5 16 0
26FEB26 34.00 P 1.55 1.55 1.55 1.52 +0.03 39 1 30 0
26FEB26 35.00 P 0.00 0.00 0.00 1.96 +0.07 40 0 102 0
26FEB26 36.00 P 2.43 2.43 2.43 2.43 +0.02 40 15 127 +15
26FEB26 37.00 P 0.00 0.00 0.00 2.95 +0.10 40 0 625 0
26FEB26 38.00 P 3.53 3.53 3.53 3.54 +0.12 40 15 482 0
26FEB26 39.00 P 4.16 4.18 4.16 4.19 +0.07 41 30 184 +28
26FEB26 40.00 P 0.00 0.00 0.00 4.87 +0.10 41 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 5.48 -0.04 39 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.24 +0.03 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.13 +0.13 41 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 8.00 +0.19 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.85 +0.20 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.73 +0.22 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.71 +0.32 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.54 +0.25 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.47 +0.26 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 41 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 42 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.46 -0.02 41 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.62 -0.03 41 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.83 -0.01 41 0 14 0
30MAR26 31.00 P 1.10 1.10 1.10 1.08 -0.01 41 1 70 0
30MAR26 32.00 P 0.00 0.00 0.00 1.37 -0.01 41 0 31 0
30MAR26 33.00 P 0.00 0.00 0.00 1.71 +0.02 42 0 191 0
30MAR26 34.00 P 0.00 0.00 0.00 2.08 +0.02 41 0 644 0
30MAR26 35.00 P 0.00 0.00 0.00 2.52 +0.03 42 0 128 0
30MAR26 36.00 P 0.00 0.00 0.00 3.01 +0.05 42 0 137 0
30MAR26 37.00 P 0.00 0.00 0.00 3.49 +0.01 41 0 137 0
30MAR26 38.00 P 0.00 0.00 0.00 4.15 +0.07 42 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 4.64 -0.06 41 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 5.41 +0.12 42 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 6.14 +0.15 43 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 6.88 +0.17 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 7.61 +0.13 43 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 8.39 +0.13 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 9.25 +0.19 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.06 +0.17 43 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.94 +0.21 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.83 +0.24 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.71 +0.24 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.53 +0.16 42 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 15.98 +0.30 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.39 +0.21 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.86 +0.16 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.37 +0.17 53 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.88 +0.23 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.38 +0.23 60 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.88 +0.26 64 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.38 +0.26 67 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.86 +0.14 68 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.38 +0.26 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.88 +0.17 75 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.91 +0.01 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.13 +0.01 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.39 +0.01 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.67 +0.02 43 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 2.02 +0.05 43 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 2.36 +0.04 43 0 10 0
29JUN26 33.00 P 2.73 2.73 2.73 2.78 +0.04 43 15 63 +15
29JUN26 34.00 P 0.00 0.00 0.00 3.13 -0.05 42 0 83 0
29JUN26 35.00 P 0.00 0.00 0.00 3.60 -0.05 42 0 166 0
29JUN26 36.00 P 4.30 4.30 4.22 4.22 +0.06 43 22 60 +15
29JUN26 37.00 P 0.00 0.00 0.00 4.76 +0.08 43 0 100 0
29JUN26 38.00 P 0.00 0.00 0.00 5.35 +0.10 43 0 108 0
29JUN26 39.00 P 0.00 0.00 0.00 5.94 +0.08 43 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 6.55 +0.10 43 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 7.23 +0.12 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.94 +0.13 43 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 8.66 +0.12 43 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 9.41 +0.14 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 10.12 0.00 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.91 +0.01 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.77 +0.16 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.64 +0.22 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.37 +0.07 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.28 +0.20 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.46 +0.22 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.72 +0.27 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.04 +0.34 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.54 +0.34 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.88 +0.23 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.38 +0.23 49 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.88 +0.26 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.38 +0.26 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.86 +0.14 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.69 0.00 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.98 +0.01 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 2.32 +0.03 43 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.71 +0.05 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 3.09 +0.03 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 3.52 0.00 43 0 58 0
29SEP26 34.00 P 3.97 3.97 3.97 3.99 0.00 43 7 28 +7
29SEP26 35.00 P 0.00 0.00 0.00 4.48 -0.02 43 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 5.00 -0.04 43 0 26 0
29SEP26 37.00 P 0.00 0.00 0.00 5.63 +0.05 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 6.17 +0.03 43 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 6.96 +0.27 45 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 7.43 +0.11 44 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 8.10 +0.12 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.78 +0.11 44 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 9.50 +0.13 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.23 +0.13 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.93 +0.09 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.75 +0.15 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.61 +0.23 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.33 +0.16 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.14 +0.18 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.03 +0.22 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.05 +0.20 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.30 +0.30 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.41 +0.22 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.73 +0.29 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.03 +0.19 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.49 +0.27 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.88 +0.26 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.38 +0.26 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.14 - 43 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 2.48 - 43 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 2.85 - 43 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 3.25 - 43 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 3.67 - 43 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 4.12 - 43 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 4.60 - 43 0 0 -
30DEC26 35.00 P 5.10 5.10 5.10 5.10 - 43 1 1 -
30DEC26 36.00 P 0.00 0.00 0.00 5.65 - 43 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 6.26 - 43 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 6.87 - 43 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 7.49 - 44 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 8.08 - 43 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 8.79 - 44 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 9.42 - 44 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 10.13 - 44 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 10.86 - 44 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 11.59 - 44 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 12.35 - 44 0 0 -
TOTAL PUT 239 11,720 +169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 23.42
30DEC25 14.50 C 0.00 0.00 0.00 9.11 +0.52 104 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.65 +0.55 103 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.15 +0.56 97 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.53 +0.44 72 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.03 +0.43 67 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.54 +0.39 63 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.15 +0.56 73 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.54 +0.44 53 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.13 +0.52 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.55 +0.39 45 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.06 +0.39 42 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.56 +0.34 37 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 2.59 +0.35 30 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.69 +0.26 26 0 4,218 0
30DEC25 23.00 C 0.76 0.97 0.76 0.95 +0.14 24 57 365 +57
30DEC25 24.00 C 0.40 0.50 0.40 0.50 +0.10 25 107 337 +85
30DEC25 25.00 C 0.21 0.23 0.21 0.21 +0.04 25 27 239 +15
30DEC25 26.00 C 0.08 0.08 0.08 0.08 +0.01 25 43 205 +42
30DEC25 27.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.58 +0.43 44 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.15 +0.51 48 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.59 +0.38 38 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.13 +0.40 39 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.63 +0.31 35 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.15 +0.37 33 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.69 +0.32 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.79 +0.28 29 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.96 +0.22 26 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 1.32 +0.16 26 0 343 0
29JAN26 24.00 C 0.00 0.00 0.00 0.84 +0.11 26 0 429 0
29JAN26 25.00 C 0.44 0.44 0.44 0.52 +0.09 27 1 388 +1
29JAN26 26.00 C 0.32 0.32 0.32 0.29 +0.06 27 45 1,173 -30
29JAN26 27.00 C 0.19 0.19 0.19 0.15 +0.03 27 3 1,476 +3
29JAN26 28.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 283 0
29JAN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 5 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.77 +0.42 49 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.15 +0.29 36 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.67 +0.28 35 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.19 +0.39 33 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.79 +0.46 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.23 +0.36 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.80 +0.35 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.97 +0.32 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.16 +0.22 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.55 +0.16 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.10 +0.14 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.76 +0.13 27 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 0.49 +0.10 27 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 0.31 +0.07 27 0 33 0
26FEB26 28.00 C 0.25 0.25 0.25 0.18 +0.04 27 15 16 +15
26FEB26 29.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.15 +0.43 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.65 +0.48 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.17 +0.34 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.66 +0.42 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.18 +0.34 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.77 +0.42 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.35 +0.49 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.77 +0.38 33 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.19 +0.28 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.83 +0.36 30 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.38 +0.33 29 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.94 +0.35 28 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 3.13 +0.30 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.44 +0.25 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.84 +0.18 27 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.37 +0.15 27 0 26 0
30MAR26 25.00 C 0.00 0.00 0.00 1.01 +0.12 28 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.71 +0.09 28 0 28 0
30MAR26 27.00 C 0.53 0.53 0.53 0.48 +0.05 27 15 149 +15
30MAR26 28.00 C 0.00 0.00 0.00 0.32 +0.04 27 0 202 0
30MAR26 29.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 45 0
30MAR26 30.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.21 +0.30 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.74 +0.34 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.26 +0.34 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.79 +0.27 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.25 +0.24 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.83 +0.28 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.41 +0.34 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.92 +0.28 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.53 +0.33 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.06 +0.23 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.67 +0.28 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.29 +0.29 29 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.55 +0.25 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.88 +0.21 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.23 +0.09 27 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.75 +0.05 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.35 -0.02 27 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.06 0.00 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.80 -0.01 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.59 -0.02 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.44 -0.02 27 0 8 0
29JUN26 30.00 C 0.46 0.46 0.46 0.32 -0.03 27 15 45 +14
29JUN26 31.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.94 +0.33 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.50 +0.33 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.11 +0.38 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.63 +0.30 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.23 +0.28 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.83 +0.23 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.47 +0.24 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.79 +0.21 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.24 +0.27 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.64 +0.16 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.18 +0.13 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.80 +0.11 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.48 +0.05 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.24 +0.07 29 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 1.00 +0.05 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.82 +0.05 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.66 +0.04 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.02 - 31 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 6.60 - 30 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 6.19 - 30 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 5.79 - 29 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 5.42 - 29 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 5.04 - 29 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 4.68 - 29 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 4.10 - 29 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 3.48 - 28 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 2.98 - 28 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 2.54 - 28 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 2.17 - 28 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 1.84 - 28 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 1.59 - 29 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 1.35 - 29 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 1.12 - 29 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 0.95 - 29 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 0.79 - 29 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 0.64 - 28 0 0 -
TOTAL CALL 328 13,361 +217
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 145 0
30DEC25 21.00 P 0.08 0.08 0.08 0.05 -0.05 25 12 292 +12
30DEC25 22.00 P 0.18 0.18 0.18 0.18 -0.11 25 7 554 +3
30DEC25 23.00 P 0.60 0.60 0.47 0.47 -0.20 24 99 496 +99
30DEC25 24.00 P 0.00 0.00 0.00 0.99 -0.27 24 0 445 0
30DEC25 25.00 P 2.16 2.16 1.74 1.75 -0.31 26 2 93 0
30DEC25 26.00 P 0.00 0.00 0.00 2.69 -0.27 31 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 3.69 -0.27 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.58 -0.53 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.58 -0.38 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.58 -0.38 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.58 -0.41 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.58 -0.44 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.58 -0.40 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.58 -0.38 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.58 -0.43 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.20 -0.07 27 0 128 0
29JAN26 22.00 P 0.44 0.44 0.43 0.41 -0.13 26 70 195 +55
29JAN26 23.00 P 0.00 0.00 0.00 0.78 -0.17 26 0 346 0
29JAN26 24.00 P 1.62 1.62 1.62 1.32 -0.21 27 1 475 0
29JAN26 25.00 P 0.00 0.00 0.00 1.99 -0.27 27 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.83 -0.34 29 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.69 -0.33 30 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.59 -0.52 27 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.58 -0.40 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.58 -0.38 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.58 -0.48 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.58 -0.44 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.58 -0.50 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.58 -0.38 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.58 -0.43 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.32 -0.07 27 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.58 -0.11 27 0 35 0
26FEB26 23.00 P 0.00 0.00 0.00 0.96 -0.17 26 0 8 0
26FEB26 24.00 P 0.00 0.00 0.00 1.51 -0.19 27 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 2.18 -0.22 28 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 2.89 -0.33 27 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.76 -0.33 28 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.63 -0.48 27 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.59 -0.39 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.58 -0.38 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.58 -0.55 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.58 -0.47 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.58 -0.50 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 -0.04 27 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.14 -0.04 28 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.19 -0.05 27 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.26 -0.06 27 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.45 -0.11 27 0 139 0
30MAR26 22.00 P 0.89 0.89 0.74 0.76 -0.13 27 21 31 +18
30MAR26 23.00 P 0.00 0.00 0.00 1.16 -0.21 27 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 1.69 -0.24 27 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.34 -0.25 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.04 -0.32 27 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.76 -0.40 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.75 -0.36 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.68 -0.32 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.72 -0.24 36 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.58 -0.55 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.58 -0.47 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.58 -0.50 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.58 -0.40 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.58 -0.43 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.06 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.06 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.08 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 -0.09 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.32 -0.10 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.41 -0.13 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.51 -0.15 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.65 -0.16 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.97 -0.18 27 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.36 -0.22 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.82 -0.32 27 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.38 -0.35 27 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 3.02 -0.37 27 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.73 -0.26 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.50 -0.23 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.27 -0.25 27 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.16 -0.25 27 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.03 -0.25 27 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.93 -0.31 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.87 -0.23 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.81 -0.27 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.73 -0.32 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.68 -0.33 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 -0.04 29 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.37 -0.06 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 -0.08 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.55 -0.10 28 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.67 -0.10 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.80 -0.12 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.96 -0.12 28 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.31 -0.15 28 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.74 -0.16 28 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 2.25 -0.23 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.81 -0.17 29 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.40 -0.19 28 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.04 -0.27 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.77 -0.24 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.62 -0.18 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.38 -0.28 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.23 -0.27 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.10 -0.32 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.01 -0.26 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.91 -0.31 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.83 -0.31 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.75 -0.29 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 - 28 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.51 - 28 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.61 - 28 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.75 - 29 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.86 - 28 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 1.02 - 28 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 1.18 - 28 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 1.55 - 28 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 1.99 - 28 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 2.47 - 28 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 3.02 - 28 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 3.64 - 28 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 4.33 - 28 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 5.03 - 28 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 5.76 - 28 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 6.60 - 29 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 7.39 - 28 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 8.22 - 28 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 9.10 - 28 0 0 -
TOTAL PUT 212 15,268 +187
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$ 80.60
28NOV25 49.00 C 0.00 0.00 0.00 31.60 -1.45 0 0 0 0
28NOV25 50.00 C 0.00 0.00 0.00 30.60 -1.45 0 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 28.10 -1.46 0 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 25.60 -1.46 0 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 23.10 -1.46 0 0 0 0
28NOV25 60.00 C 0.00 0.00 0.00 20.60 -1.46 0 0 0 0
28NOV25 62.50 C 0.00 0.00 0.00 18.10 -1.46 0 0 0 0
28NOV25 65.00 C 0.00 0.00 0.00 15.60 -1.46 0 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 13.10 -1.46 0 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 10.60 -1.46 0 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 8.10 -1.46 0 0 0 -7
28NOV25 75.00 C 0.00 0.00 0.00 5.60 -1.46 0 0 0 -30
28NOV25 77.50 C 3.37 3.40 3.28 3.10 -1.46 0 77 0 -103
28NOV25 80.00 C 0.80 0.88 0.70 0.60 -1.47 0 44 1 -229
28NOV25 82.50 C 0.00 0.00 0.00 0.00 -0.34 0 0 548 0
28NOV25 85.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 17 0
28NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 50 0
28NOV25 90.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 31.63 -1.46 0 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 30.61 -1.48 0 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 28.54 -1.05 193 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 26.41 -0.68 205 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 23.83 -0.76 180 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 20.91 -1.19 130 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 18.69 -0.91 136 0 0 0
05DEC25 65.00 C 0.00 0.00 0.00 15.65 -1.45 57 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 13.15 -1.45 46 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 10.96 -1.15 75 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 8.16 -1.45 32 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 5.75 -1.39 34 0 0 0
05DEC25 77.50 C 3.40 3.40 3.40 3.51 -1.19 32 2 3 +2
05DEC25 80.00 C 1.55 1.55 1.55 1.48 -1.05 25 3 64 +1
05DEC25 82.50 C 0.63 0.63 0.51 0.51 -0.50 27 435 361 +303
05DEC25 85.00 C 0.14 0.15 0.13 0.17 -0.26 30 11 58 +11
05DEC25 87.50 C 0.00 0.00 0.00 0.06 -0.13 33 0 3 0
05DEC25 90.00 C 0.00 0.00 0.00 0.02 -0.08 35 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.05 39 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
30DEC25 38.00 C 0.00 0.00 0.00 42.85 -1.47 122 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 41.83 -1.68 115 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 40.84 -1.34 112 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 39.73 -1.51 72 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 39.70 -0.48 157 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 37.94 -1.30 111 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.83 -1.76 95 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 36.72 -0.55 144 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 34.74 -1.81 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 33.90 -1.30 92 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.88 -1.78 87 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.75 -1.89 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.99 -1.34 89 0 209 0
30DEC25 52.50 C 0.00 0.00 0.00 28.54 -1.53 84 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 26.41 -0.70 92 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 23.83 -0.90 80 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 20.91 -1.26 53 0 909 0
30DEC25 62.50 C 18.52 18.52 18.52 18.85 -0.90 64 1 443 -1
30DEC25 65.00 C 0.00 0.00 0.00 16.30 -0.97 55 0 2,908 0
30DEC25 67.50 C 0.00 0.00 0.00 13.36 -1.43 29 0 1,284 0
30DEC25 70.00 C 11.17 11.17 11.17 11.06 -1.16 33 1 3,764 0
30DEC25 72.50 C 8.58 8.58 8.58 8.66 -1.30 29 60 1,479 +30
30DEC25 75.00 C 6.32 6.32 6.32 6.41 -1.50 26 1 816 0
30DEC25 77.50 C 4.49 4.49 4.35 4.40 -1.04 25 131 1,618 +7
30DEC25 80.00 C 2.97 2.97 2.66 2.68 -1.06 23 188 1,375 -125
30DEC25 82.50 C 1.75 1.75 1.58 1.57 -0.68 23 19 878 +2
30DEC25 85.00 C 1.00 1.00 0.85 0.83 -0.55 23 197 2,764 -30
30DEC25 87.50 C 0.53 0.53 0.47 0.41 -0.42 24 26 1,637 +2
30DEC25 90.00 C 0.29 0.29 0.26 0.18 -0.31 24 137 674 -3
30DEC25 92.50 C 0.17 0.17 0.16 0.08 -0.20 24 21 1,200 0
30DEC25 95.00 C 0.09 0.09 0.09 0.04 -0.13 25 40 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.02 -0.08 26 0 219 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 252 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 225 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 185 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 470 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 35.01 -1.54 67 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 33.90 -1.30 50 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 33.02 -1.64 63 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 32.36 -1.28 76 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 31.04 -1.29 59 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.56 -1.51 54 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.41 -0.77 62 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.83 -0.94 53 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.14 -1.28 41 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.85 -1.30 42 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.64 -0.63 43 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 14.21 -0.58 38 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 11.57 -1.33 30 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 9.61 -0.56 31 0 1,825 0
29JAN26 75.00 C 7.27 7.27 7.27 7.29 -1.11 27 30 154 +30
29JAN26 77.50 C 5.55 5.55 5.36 5.47 -1.06 26 32 684 +1
29JAN26 80.00 C 0.00 0.00 0.00 3.88 -0.90 25 0 533 0
29JAN26 82.50 C 0.00 0.00 0.00 2.77 -0.75 25 0 402 0
29JAN26 85.00 C 1.95 1.95 1.88 1.88 -0.63 25 4 327 +3
29JAN26 87.50 C 1.33 1.34 1.31 1.26 -0.53 26 32 299 +1
29JAN26 90.00 C 0.91 0.91 0.85 0.81 -0.46 26 207 461 +187
29JAN26 92.50 C 0.00 0.00 0.00 0.51 -0.38 26 0 966 0
29JAN26 95.00 C 0.00 0.00 0.00 0.32 -0.31 26 0 548 0
29JAN26 97.50 C 0.00 0.00 0.00 0.19 -0.25 26 0 263 0
29JAN26 100.00 C 0.00 0.00 0.00 0.12 -0.19 27 0 145 0
29JAN26 102.50 C 0.00 0.00 0.00 0.07 -0.16 27 0 132 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 -0.12 27 0 139 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.09 28 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.07 29 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.05 28 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 34.22 -1.24 58 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.23 -1.43 56 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.36 -1.28 59 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.25 -1.11 53 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.78 -1.29 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.41 -1.13 47 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.31 -0.95 51 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.48 -1.33 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.25 -0.90 40 0 0 0
26FEB26 65.00 C 16.65 16.65 16.65 16.77 -1.55 35 90 120 +90
26FEB26 67.50 C 0.00 0.00 0.00 14.37 -0.61 31 0 30 0
26FEB26 70.00 C 12.05 12.05 12.05 11.58 -1.32 22 30 30 +30
26FEB26 72.50 C 0.00 0.00 0.00 9.61 -1.14 24 0 3 0
26FEB26 75.00 C 0.00 0.00 0.00 7.99 -1.40 26 0 62 0
26FEB26 77.50 C 6.30 6.30 6.30 6.36 -1.20 26 1 278 +1
26FEB26 80.00 C 4.94 4.94 4.94 4.78 -0.82 25 2 233 0
26FEB26 82.50 C 0.00 0.00 0.00 3.66 -0.71 26 0 164 0
26FEB26 85.00 C 2.73 2.74 2.73 2.75 -0.51 26 60 105 +58
26FEB26 87.50 C 0.00 0.00 0.00 2.05 -0.41 26 0 50 0
26FEB26 90.00 C 1.53 1.57 1.49 1.52 -0.33 27 442 447 +344
26FEB26 92.50 C 0.00 0.00 0.00 1.14 -0.17 28 0 56 0
26FEB26 95.00 C 0.00 0.00 0.00 0.83 -0.09 28 0 163 0
26FEB26 97.50 C 0.00 0.00 0.00 0.60 -0.03 28 0 35 0
26FEB26 100.00 C 0.00 0.00 0.00 0.44 +0.02 29 0 135 0
26FEB26 102.50 C 0.00 0.00 0.00 0.32 +0.04 29 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.23 +0.05 29 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.17 +0.05 30 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 40 0
30MAR26 38.00 C 0.00 0.00 0.00 43.73 -1.01 84 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 42.02 -1.49 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.31 -1.12 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.33 -1.11 63 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.70 -0.85 73 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.15 -1.32 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.36 -1.32 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.72 -0.59 66 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.94 -0.82 68 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.39 -1.14 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.23 -1.43 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.44 -1.20 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.62 -1.03 52 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 29.24 -1.72 50 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 26.93 -1.03 48 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 24.31 -1.24 41 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 21.48 -1.33 29 0 1,077 0
30MAR26 62.50 C 0.00 0.00 0.00 19.49 -1.05 35 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 17.28 -1.24 34 0 83 0
30MAR26 67.50 C 14.64 14.64 14.64 14.75 -0.79 29 30 1,254 +30
30MAR26 70.00 C 0.00 0.00 0.00 12.87 -1.18 30 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 10.70 -0.58 28 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 8.52 -0.97 25 0 355 0
30MAR26 77.50 C 0.00 0.00 0.00 7.31 -0.57 27 0 240 0
30MAR26 80.00 C 0.00 0.00 0.00 5.80 -0.87 27 0 1,593 0
30MAR26 82.50 C 4.67 4.68 4.65 4.65 -0.71 27 44 326 +29
30MAR26 85.00 C 3.76 3.76 3.68 3.64 -0.65 27 11 226 +5
30MAR26 87.50 C 2.86 2.86 2.86 2.90 -0.52 27 1 935 -1
30MAR26 90.00 C 2.31 2.31 2.31 2.28 -0.45 28 30 128 +5
30MAR26 92.50 C 0.00 0.00 0.00 1.76 -0.41 28 0 622 0
30MAR26 95.00 C 0.00 0.00 0.00 1.35 -0.38 28 0 205 0
30MAR26 97.50 C 0.00 0.00 0.00 1.03 -0.34 28 0 166 0
30MAR26 100.00 C 0.93 0.93 0.92 0.78 -0.31 28 123 702 -120
30MAR26 102.50 C 0.00 0.00 0.00 0.59 -0.33 28 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.45 -0.28 29 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.34 -0.24 29 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.25 -0.21 29 0 33 0
30MAR26 112.50 C 0.00 0.00 0.00 0.19 -0.18 29 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.14 -0.16 29 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 37.55 -1.25 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.72 -0.91 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.94 -0.91 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.64 -1.24 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.68 -1.24 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.83 -1.12 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.65 -1.00 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.31 -2.00 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.93 -1.03 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.52 -1.03 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.36 -1.38 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.10 -0.85 31 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 17.93 -1.32 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.01 -1.12 31 0 4 0
29JUN26 70.00 C 13.87 13.87 13.65 13.40 -1.20 26 31 95 +30
29JUN26 72.50 C 0.00 0.00 0.00 11.62 -1.56 26 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.56 -1.06 29 0 218 0
29JUN26 77.50 C 8.84 8.90 8.79 8.79 -0.64 27 150 1,595 0
29JUN26 80.00 C 0.00 0.00 0.00 7.46 -0.82 27 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 6.40 -0.64 28 1 68 +1
29JUN26 85.00 C 0.00 0.00 0.00 5.44 -0.51 28 1 36 +1
29JUN26 87.50 C 0.00 0.00 0.00 4.60 -0.44 28 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 3.77 -0.50 28 0 81 0
29JUN26 92.50 C 0.00 0.00 0.00 3.17 -0.44 28 0 46 0
29JUN26 95.00 C 2.66 2.74 2.66 2.71 -0.36 29 41 1,543 +41
29JUN26 97.50 C 2.25 2.25 2.25 2.29 -0.32 29 4 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.92 -0.30 29 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.62 -0.28 29 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.34 -0.30 29 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 1.13 -0.32 30 0 135 0
29JUN26 110.00 C 1.11 1.11 1.11 0.94 -0.31 30 35 100 +35
29JUN26 112.50 C 0.00 0.00 0.00 0.80 -0.27 30 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.66 -0.27 30 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 35.94 -0.91 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.78 -1.10 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.81 -1.11 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.86 -1.09 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.83 -1.04 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.36 -1.95 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.21 -1.06 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.84 -0.71 31 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 22.72 -1.39 31 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.53 -0.80 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.73 -1.02 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.53 -0.60 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.44 -0.76 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.00 -0.45 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.79 -0.18 29 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 10.01 -0.59 27 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 8.77 -0.79 27 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 7.61 -0.78 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.64 -0.64 27 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 5.85 -0.60 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 5.04 -0.61 27 0 37 0
29SEP26 92.50 C 0.00 0.00 0.00 4.43 -0.58 28 0 45 0
29SEP26 95.00 C 0.00 0.00 0.00 3.84 -0.55 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.34 -0.57 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.10 -0.33 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.69 -0.37 29 0 108 0
29SEP26 105.00 C 0.00 0.00 0.00 2.35 -0.35 29 0 79 0
29SEP26 107.50 C 0.00 0.00 0.00 2.05 -0.34 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.77 -0.37 30 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.56 -0.33 30 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.36 -0.33 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.71 - 31 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 27.47 - 30 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 25.25 - 29 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 23.20 - 29 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 21.19 - 28 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 19.28 - 28 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 17.45 - 28 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 15.64 - 27 0 0 -
30DEC26 72.50 C 13.98 13.98 13.98 14.11 - 27 1 1 -
30DEC26 75.00 C 0.00 0.00 0.00 12.67 - 27 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 11.35 - 27 0 0 -
30DEC26 80.00 C 10.20 10.20 10.20 10.13 - 27 3 3 -
30DEC26 82.50 C 0.00 0.00 0.00 9.02 - 27 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 8.04 - 27 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 7.17 - 27 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 6.39 - 27 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 5.72 - 28 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 5.10 - 28 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 4.59 - 28 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 4.10 - 28 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 3.70 - 29 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 3.33 - 29 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 3.03 - 29 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 2.74 - 29 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 2.50 - 30 0 0 -
TOTAL CALL 2,830 55,262 +631
28NOV25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
28NOV25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
28NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
28NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 33 0
28NOV25 82.50 P 1.67 1.73 1.67 1.90 +1.08 0 54 0 -60
28NOV25 85.00 P 4.13 4.22 4.13 4.40 +1.41 0 60 0 -43
28NOV25 87.50 P 0.00 0.00 0.00 6.90 +1.33 0 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 9.40 +1.33 0 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 11.90 +1.33 0 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 14.40 +1.34 0 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 16.90 +1.34 0 0 0 0
28NOV25 100.00 P 0.00 0.00 0.00 19.40 +1.34 0 0 0 0
28NOV25 102.50 P 0.00 0.00 0.00 21.90 +1.34 0 0 0 0
28NOV25 105.00 P 0.00 0.00 0.00 24.40 +1.34 0 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 26.90 +1.34 0 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 29.40 +1.34 0 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 31.90 +1.34 0 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
05DEC25 75.00 P 0.07 0.07 0.05 0.10 +0.07 34 9 40 -1
05DEC25 77.50 P 0.22 0.23 0.18 0.27 +0.13 29 40 64 +15
05DEC25 80.00 P 0.83 0.85 0.74 0.76 +0.25 23 81 68 +26
05DEC25 82.50 P 2.27 2.27 2.27 2.30 +0.82 25 15 17 +13
05DEC25 85.00 P 0.00 0.00 0.00 4.54 +1.26 30 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 6.93 +1.24 33 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 9.40 +1.33 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 11.93 +1.14 51 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 14.40 +1.29 0 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 16.90 +1.19 0 0 0 0
05DEC25 100.00 P 0.00 0.00 0.00 19.40 +0.91 0 0 0 0
05DEC25 102.50 P 0.00 0.00 0.00 21.90 +0.92 0 0 0 0
05DEC25 105.00 P 0.00 0.00 0.00 24.40 +1.16 0 0 0 0
05DEC25 107.50 P 0.00 0.00 0.00 26.90 +1.27 0 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 29.61 +1.02 127 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 31.90 - 0 0 0 -
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 649 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 371 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,834 0
30DEC25 62.50 P 0.03 0.03 0.01 0.01 0.00 33 300 1,295 +131
30DEC25 65.00 P 0.05 0.05 0.04 0.02 +0.01 31 218 2,289 +175
30DEC25 67.50 P 0.06 0.08 0.06 0.05 +0.02 30 40 1,522 0
30DEC25 70.00 P 0.13 0.13 0.12 0.11 +0.03 28 7 3,862 0
30DEC25 72.50 P 0.22 0.22 0.21 0.24 +0.06 26 11 1,054 +1
30DEC25 75.00 P 0.46 0.47 0.43 0.49 +0.11 25 409 1,567 +400
30DEC25 77.50 P 0.86 0.99 0.86 0.96 +0.18 23 29 814 +23
30DEC25 80.00 P 1.64 1.88 1.64 1.77 +0.32 22 355 1,243 +110
30DEC25 82.50 P 3.05 3.10 3.05 3.10 +0.50 22 40 618 +10
30DEC25 85.00 P 0.00 0.00 0.00 4.89 +0.86 22 0 62 0
30DEC25 87.50 P 0.00 0.00 0.00 7.03 +1.08 21 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 9.44 +1.22 23 0 29 0
30DEC25 92.50 P 0.00 0.00 0.00 11.93 +1.04 27 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 14.40 +1.02 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.90 +1.19 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.40 +0.91 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 21.90 +0.92 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.40 +1.16 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.90 +1.27 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.61 +1.02 64 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.90 +1.08 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.40 +1.33 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 288 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.06 +0.05 34 0 442 0
29JAN26 62.50 P 0.00 0.00 0.00 0.10 +0.08 32 0 377 0
29JAN26 65.00 P 0.16 0.16 0.16 0.16 +0.11 31 31 283 +31
29JAN26 67.50 P 0.25 0.26 0.25 0.28 +0.16 30 6 679 +1
29JAN26 70.00 P 0.00 0.00 0.00 0.48 +0.22 29 0 921 0
29JAN26 72.50 P 0.68 0.68 0.68 0.78 +0.27 27 3 550 0
29JAN26 75.00 P 1.15 1.15 1.15 1.21 +0.28 26 1 715 +1
29JAN26 77.50 P 1.84 1.84 1.84 1.85 +0.34 25 1 433 +1
29JAN26 80.00 P 2.84 2.84 2.84 2.78 +0.41 24 34 311 +13
29JAN26 82.50 P 4.19 4.19 4.19 4.04 +0.45 24 30 100 0
29JAN26 85.00 P 0.00 0.00 0.00 5.70 +0.64 24 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 7.64 +0.78 24 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 9.73 +0.63 24 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 11.98 +0.69 24 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.45 +1.07 26 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 16.90 +0.87 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.40 +0.86 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.90 +0.92 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.40 +1.15 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.90 +1.26 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.61 +1.02 49 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.90 +1.08 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.40 +1.33 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 6 0
26FEB26 65.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 53 0
26FEB26 67.50 P 0.48 0.48 0.48 0.28 -0.03 25 10 152 +10
26FEB26 70.00 P 0.71 0.71 0.70 0.54 -0.02 25 63 309 +63
26FEB26 72.50 P 1.14 1.14 1.10 0.98 +0.05 25 71 149 +25
26FEB26 75.00 P 1.66 1.66 1.66 1.62 +0.18 25 5 332 +5
26FEB26 77.50 P 2.42 2.42 2.42 2.42 +0.30 25 30 299 +5
26FEB26 80.00 P 3.45 3.45 3.45 3.48 +0.44 25 1 345 +1
26FEB26 82.50 P 0.00 0.00 0.00 4.85 +0.57 25 0 308 0
26FEB26 85.00 P 0.00 0.00 0.00 6.39 +0.74 25 0 62 0
26FEB26 87.50 P 0.00 0.00 0.00 8.19 +0.76 25 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 10.21 +0.80 26 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.38 +1.09 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.69 +1.31 27 0 0 0
26FEB26 97.50 P 16.82 16.83 16.82 17.04 +0.97 28 60 210 +60
26FEB26 100.00 P 0.00 0.00 0.00 19.60 +1.06 32 0 120 0
26FEB26 102.50 P 0.00 0.00 0.00 21.91 +0.93 29 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.40 +1.15 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.90 +1.26 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.61 +1.02 42 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.90 +1.08 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.40 +1.28 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 400 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 +0.05 28 0 395 0
30MAR26 60.00 P 0.31 0.31 0.31 0.13 +0.07 28 5 762 0
30MAR26 62.50 P 0.00 0.00 0.00 0.24 +0.12 28 0 599 0
30MAR26 65.00 P 0.49 0.57 0.49 0.43 +0.18 27 5 338 0
30MAR26 67.50 P 0.00 0.00 0.00 0.71 +0.25 27 0 790 0
30MAR26 70.00 P 1.14 1.14 1.14 1.12 +0.33 27 11 765 +1
30MAR26 72.50 P 1.64 1.64 1.64 1.61 +0.35 27 10 607 +6
30MAR26 75.00 P 2.30 2.30 2.30 2.27 +0.35 26 1 1,467 0
30MAR26 77.50 P 3.14 3.14 3.14 3.16 +0.38 26 6 765 +6
30MAR26 80.00 P 0.00 0.00 0.00 4.24 +0.44 26 0 1,388 0
30MAR26 82.50 P 0.00 0.00 0.00 5.57 +0.56 26 0 285 0
30MAR26 85.00 P 0.00 0.00 0.00 7.05 +0.61 26 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 8.84 +0.74 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.57 +0.97 26 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 12.76 +0.54 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.13 +0.78 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.04 +0.63 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.69 +0.91 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.61 +1.63 37 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.55 +0.79 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.90 +0.71 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.61 +1.02 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.90 +1.08 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.40 +1.28 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.19 +0.05 27 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.33 +0.08 27 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.54 +0.12 27 0 494 0
29JUN26 62.50 P 0.00 0.00 0.00 0.83 +0.17 28 0 282 0
29JUN26 65.00 P 0.00 0.00 0.00 1.22 +0.22 28 0 296 0
29JUN26 67.50 P 1.78 1.78 1.78 1.73 +0.27 28 30 284 0
29JUN26 70.00 P 2.31 2.31 2.31 2.35 +0.31 28 7 510 +7
29JUN26 72.50 P 3.08 3.08 3.03 3.03 +0.27 27 4 1,862 +4
29JUN26 75.00 P 0.00 0.00 0.00 3.88 +0.29 27 0 160 0
29JUN26 77.50 P 0.00 0.00 0.00 4.92 +0.34 27 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 6.15 +0.49 27 0 132 0
29JUN26 82.50 P 0.00 0.00 0.00 7.51 +0.57 27 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 9.03 +0.66 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.67 +0.77 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.49 +0.48 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.43 +0.57 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.51 +0.80 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.58 +1.29 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.11 +1.63 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.76 +1.20 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.07 +0.68 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.38 +1.19 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.68 +0.54 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.20 +1.38 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.45 +0.39 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.04 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.05 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 +0.07 27 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 +0.08 27 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 +0.12 27 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.44 +0.18 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.67 +0.23 27 0 74 0
29SEP26 60.00 P 1.29 1.29 1.29 0.99 +0.30 28 2 74 0
29SEP26 62.50 P 0.00 0.00 0.00 1.39 +0.36 28 0 121 0
29SEP26 65.00 P 2.07 2.07 2.07 1.89 +0.40 28 1 190 +1
29SEP26 67.50 P 0.00 0.00 0.00 2.52 +0.46 28 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.29 +0.55 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 4.15 +0.57 28 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 5.10 +0.54 28 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 6.20 +0.54 28 0 62 0
29SEP26 80.00 P 0.00 0.00 0.00 7.44 +0.54 28 0 14 0
29SEP26 82.50 P 0.00 0.00 0.00 8.82 +0.54 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.38 +0.70 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.90 +0.73 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.69 +0.85 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.52 +0.48 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.58 +0.63 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 19.46 +1.02 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.42 +0.38 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.56 +0.80 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.80 +0.41 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.00 +1.05 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.24 +0.69 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.51 +1.68 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.60 +0.54 29 0 0 0
30DEC26 52.50 P 0.84 0.84 0.84 0.43 - 27 1 1 -
30DEC26 55.00 P 1.08 1.08 1.08 0.67 - 27 1 1 -
30DEC26 57.50 P 0.00 0.00 0.00 0.97 - 27 0 0 -
30DEC26 60.00 P 1.68 1.68 1.68 1.35 - 27 4 4 -
30DEC26 62.50 P 0.00 0.00 0.00 1.84 - 27 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 2.44 - 27 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 3.14 - 27 0 0 -
30DEC26 70.00 P 4.05 4.05 4.05 3.96 - 28 1 1 -
30DEC26 72.50 P 0.00 0.00 0.00 4.92 - 28 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 5.96 - 28 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 7.13 - 28 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 8.38 - 28 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 9.75 - 28 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 11.23 - 28 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 12.83 - 28 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 14.59 - 28 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 16.38 - 29 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 18.47 - 30 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 20.26 - 29 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 22.26 - 29 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 24.34 - 30 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 26.40 - 30 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 28.55 - 30 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 30.80 - 30 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 33.06 - 31 0 0 -
TOTAL PUT 2,103 49,353 +1,041
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$ 6.33
30DEC25 3.30 C 0.00 0.00 0.00 3.08 -0.03 136 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.99 0.00 136 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.89 -0.01 131 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.80 0.00 131 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.68 -0.02 114 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.60 +0.01 120 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.50 +0.01 115 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.39 0.00 105 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.20 0.00 100 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.06 -0.03 73 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.97 -0.02 76 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.88 -0.01 77 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.80 0.00 81 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.69 -0.02 73 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.57 -0.04 60 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.49 -0.02 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.39 -0.02 61 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.14 -0.03 51 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.90 -0.05 44 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.68 -0.04 40 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.49 -0.05 38 6 114 +6
30DEC25 6.25 C 0.00 0.00 0.00 0.34 -0.04 38 0 55 0
30DEC25 6.50 C 0.21 0.21 0.21 0.22 -0.02 38 16 219 0
30DEC25 6.75 C 0.00 0.00 0.00 0.14 -0.02 38 0 310 0
30DEC25 7.00 C 0.08 0.08 0.08 0.08 -0.02 38 1 500 0
30DEC25 7.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 272 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 0.00 40 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 41 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.10 -0.02 65 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.01 -0.01 64 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.88 -0.04 51 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.82 -0.01 61 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.72 -0.01 57 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.62 -0.01 54 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.52 -0.02 51 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.43 -0.02 50 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.20 -0.03 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.98 -0.04 42 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.76 -0.06 37 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.62 -0.03 40 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.46 -0.04 38 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.35 -0.02 39 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.25 -0.02 38 0 82 0
29JAN26 7.00 C 0.18 0.18 0.18 0.18 -0.02 38 20 41 +20
29JAN26 7.25 C 0.12 0.12 0.12 0.12 -0.02 37 2 403 +2
29JAN26 7.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 38 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.04 0.00 58 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.94 -0.01 55 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.84 -0.02 52 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.75 -0.02 51 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.65 -0.02 48 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.56 -0.02 47 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.47 -0.03 46 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.25 -0.02 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.05 -0.02 42 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.86 -0.03 40 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.69 -0.04 39 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.55 -0.03 38 0 30 0
26FEB26 6.50 C 0.00 0.00 0.00 0.43 -0.03 38 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.33 -0.02 38 0 16 0
26FEB26 7.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 30 0
26FEB26 7.25 C 0.00 0.00 0.00 0.20 -0.01 38 0 588 0
26FEB26 7.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 -0.01 38 0 231 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 393 0
26FEB26 8.25 C 0.07 0.07 0.07 0.06 -0.01 38 5 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.08 -0.05 56 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.99 -0.04 59 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.93 -0.01 70 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.81 -0.03 61 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.71 -0.03 58 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.62 -0.03 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.54 -0.01 61 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.42 -0.03 53 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.35 -0.01 57 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.25 -0.01 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.16 -0.01 54 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.06 -0.02 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.95 -0.03 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.86 -0.04 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.77 -0.03 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.68 -0.04 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.61 -0.02 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.48 -0.07 39 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.31 -0.03 42 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.12 -0.03 41 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.95 -0.02 41 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.78 -0.05 39 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.65 -0.02 39 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.54 -0.02 39 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 -0.03 39 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.34 -0.04 38 0 737 0
30MAR26 7.25 C 0.00 0.00 0.00 0.28 -0.03 39 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.22 -0.03 38 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.18 -0.02 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 -0.01 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.48 -0.02 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.39 -0.02 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.30 -0.04 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.23 -0.02 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.12 -0.04 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.02 -0.06 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.94 -0.05 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.86 -0.05 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.79 -0.04 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.70 -0.05 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.62 -0.05 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.47 -0.01 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.28 -0.03 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.12 -0.03 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.99 -0.01 40 0 7 0
29JUN26 6.25 C 0.83 0.83 0.83 0.84 -0.05 38 15 15 +15
29JUN26 6.50 C 0.00 0.00 0.00 0.75 -0.02 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.64 -0.03 39 0 0 0
29JUN26 7.00 C 0.54 0.54 0.54 0.54 -0.03 38 15 15 +15
29JUN26 7.25 C 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
29JUN26 7.75 C 0.35 0.35 0.35 0.35 -0.01 39 15 15 +15
29JUN26 8.00 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.55 -0.04 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.45 -0.05 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.38 -0.04 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.26 -0.08 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.18 -0.08 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.08 -0.12 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.04 -0.05 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.96 -0.06 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.90 -0.05 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.85 -0.03 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 -0.03 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.57 -0.04 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.40 -0.05 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.27 -0.05 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 -0.04 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 -0.03 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 -0.05 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 -0.05 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.72 -0.02 39 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 -0.03 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 -0.03 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 -0.02 39 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.10 - 41 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 2.02 - 41 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 1.95 - 40 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 1.89 - 41 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 1.72 - 40 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 1.55 - 39 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 1.42 - 39 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 1.28 - 39 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 1.17 - 39 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 1.06 - 39 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 0.96 - 39 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.86 - 38 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 0.77 - 38 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 0.70 - 38 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 0.62 - 38 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 0.58 - 39 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 0.52 - 39 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 0.47 - 39 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 0.42 - 39 0 0 -
TOTAL CALL 95 8,158 +73
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 102 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 0.00 42 0 593 0
30DEC25 5.50 P 0.04 0.04 0.04 0.03 0.00 37 199 1,237 +181
30DEC25 5.75 P 0.00 0.00 0.00 0.07 0.00 37 0 342 0
30DEC25 6.00 P 0.12 0.12 0.12 0.13 0.00 36 11 330 0
30DEC25 6.25 P 0.23 0.23 0.23 0.22 0.00 35 28 313 +28
30DEC25 6.50 P 0.36 0.36 0.36 0.36 +0.01 36 10 191 +10
30DEC25 6.75 P 0.00 0.00 0.00 0.52 +0.01 35 0 33 0
30DEC25 7.00 P 0.00 0.00 0.00 0.74 +0.02 39 0 28 0
30DEC25 7.25 P 0.00 0.00 0.00 0.93 +0.02 31 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.45 +0.07 50 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.67 +0.05 0 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.68 +0.06 67 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 39 0 43 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 0.00 40 0 12 0
29JAN26 5.25 P 0.06 0.06 0.06 0.05 0.00 38 5 38 +5
29JAN26 5.50 P 0.10 0.10 0.10 0.09 0.00 38 1 94 +1
29JAN26 5.75 P 0.16 0.16 0.16 0.15 +0.01 38 1 429 +1
29JAN26 6.00 P 0.23 0.23 0.23 0.23 +0.01 37 10 485 +10
29JAN26 6.25 P 0.32 0.32 0.32 0.34 +0.01 38 15 26 -3
29JAN26 6.50 P 0.00 0.00 0.00 0.47 +0.02 37 0 39 0
29JAN26 6.75 P 0.00 0.00 0.00 0.62 +0.01 37 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.79 +0.01 35 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.98 -0.01 34 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.22 +0.03 37 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.45 +0.03 38 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.70 +0.05 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.68 +0.06 51 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 0.03 0.00 38 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 0.00 38 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 0.00 38 0 38 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 0.00 38 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.22 +0.01 39 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.31 +0.01 38 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.41 +0.01 37 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.54 +0.01 37 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.69 +0.02 37 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.90 +0.05 40 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 1.03 0.00 34 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.24 +0.01 35 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.45 -0.02 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.70 +0.03 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.18 +0.01 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.68 +0.05 45 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 37 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 0.00 37 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 38 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 39 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 39 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.01 40 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 0.00 39 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.14 0.00 39 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 0.00 39 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.29 +0.01 40 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 760 0
30MAR26 6.25 P 0.00 0.00 0.00 0.49 0.00 38 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.62 +0.01 38 0 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.77 +0.02 38 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.94 +0.02 38 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.09 -0.02 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.29 -0.02 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.52 +0.01 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.75 +0.04 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.97 +0.04 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.18 +0.01 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.44 +0.05 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.68 +0.05 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 +0.01 40 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 0.00 40 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 40 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.01 40 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 +0.02 40 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.02 40 0 3 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 +0.02 40 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.66 +0.01 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.80 +0.03 39 0 0 0
29JUN26 6.75 P 0.92 0.92 0.92 0.94 +0.01 39 15 15 +15
29JUN26 7.00 P 0.00 0.00 0.00 1.11 +0.02 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.28 +0.03 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.46 +0.02 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.66 +0.04 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.83 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.07 +0.03 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.28 +0.04 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.50 +0.03 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.72 +0.04 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 0.00 40 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 0.00 40 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 0.00 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 +0.01 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.78 0.00 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.94 +0.03 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 +0.03 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 +0.02 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.41 +0.04 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.58 +0.03 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.77 +0.04 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 +0.02 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.16 +0.03 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.37 +0.05 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.55 +0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.77 +0.01 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 - 40 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.29 - 39 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.32 - 39 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.35 - 39 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.44 - 39 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.54 - 39 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.65 - 40 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.76 - 39 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.89 - 39 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 1.02 - 39 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 1.16 - 39 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 1.32 - 39 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 1.48 - 39 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 1.66 - 39 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 1.84 - 39 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 2.03 - 39 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 2.22 - 39 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 2.42 - 39 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 2.62 - 39 0 0 -
TOTAL PUT 295 13,667 +248
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$ 151.50
28NOV25 125.00 C 0.00 0.00 0.00 26.50 +0.88 0 0 0 0
28NOV25 127.50 C 0.00 0.00 0.00 24.00 +0.88 0 0 0 0
28NOV25 130.00 C 0.00 0.00 0.00 21.50 +0.87 0 0 0 0
28NOV25 132.50 C 0.00 0.00 0.00 19.00 +0.87 0 0 0 0
28NOV25 135.00 C 0.00 0.00 0.00 16.50 +0.87 0 0 0 0
28NOV25 137.50 C 0.00 0.00 0.00 14.00 +0.86 0 0 0 0
28NOV25 140.00 C 11.80 11.80 11.47 11.50 +0.82 0 2 0 -2
28NOV25 142.50 C 0.00 0.00 0.00 9.00 +0.63 0 0 0 0
28NOV25 145.00 C 7.40 7.40 7.40 6.50 +0.76 0 2 0 -65
28NOV25 147.50 C 3.64 3.64 3.64 4.00 +0.40 0 1 0 -122
28NOV25 150.00 C 1.60 3.20 1.24 1.50 -0.27 0 759 2 -295
28NOV25 152.50 C 1.00 1.31 0.04 0.00 -0.68 0 4,645 1,765 +395
28NOV25 155.00 C 0.21 0.41 0.01 0.00 -0.21 0 3,592 3,331 +2,153
28NOV25 157.50 C 0.05 0.05 0.04 0.00 -0.05 0 46 1,270 -15
28NOV25 160.00 C 0.02 0.03 0.01 0.00 -0.01 0 18 582 -11
28NOV25 162.50 C 0.02 0.02 0.01 0.00 -0.01 0 39 655 -11
28NOV25 165.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 589 -3
28NOV25 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 389 0
28NOV25 170.00 C 0.01 0.01 0.01 0.00 -0.01 0 23 843 -3
28NOV25 172.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 265 0
28NOV25 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 5 326 -5
28NOV25 177.50 C 0.01 0.01 0.01 0.00 -0.01 0 24 167 0
28NOV25 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
05DEC25 125.00 C 0.00 0.00 0.00 26.79 +1.09 77 0 0 0
05DEC25 127.50 C 0.00 0.00 0.00 24.56 +1.36 83 0 0 0
05DEC25 130.00 C 0.00 0.00 0.00 21.59 +0.84 35 0 0 0
05DEC25 132.50 C 0.00 0.00 0.00 19.10 +0.85 37 0 0 0
05DEC25 135.00 C 0.00 0.00 0.00 17.07 +0.79 61 0 0 0
05DEC25 137.50 C 0.00 0.00 0.00 14.61 +0.79 54 0 0 0
05DEC25 140.00 C 12.25 12.25 12.25 12.16 +0.69 48 2 2 +2
05DEC25 142.50 C 0.00 0.00 0.00 9.82 +0.87 44 0 0 0
05DEC25 145.00 C 8.40 8.40 8.40 7.40 +0.27 36 3 2 +1
05DEC25 147.50 C 5.85 5.85 5.85 5.74 +0.37 39 1 1 +1
05DEC25 150.00 C 3.89 5.10 3.89 4.11 +0.20 38 72 194 -15
05DEC25 152.50 C 3.20 4.00 2.69 2.81 +0.06 38 1,084 932 +664
05DEC25 155.00 C 2.22 2.64 1.80 1.82 -0.07 38 1,225 960 +504
05DEC25 157.50 C 1.39 1.80 1.18 1.12 -0.10 38 586 781 +161
05DEC25 160.00 C 0.82 1.25 0.75 0.65 -0.10 37 982 1,342 +431
05DEC25 162.50 C 0.66 0.80 0.50 0.36 -0.08 37 1,279 858 +469
05DEC25 165.00 C 0.38 0.50 0.32 0.18 -0.07 37 345 579 +61
05DEC25 167.50 C 0.29 0.33 0.22 0.09 -0.05 37 128 435 +54
05DEC25 170.00 C 0.23 0.25 0.16 0.05 -0.02 38 164 571 -27
05DEC25 172.50 C 0.04 0.14 0.04 0.02 -0.02 38 73 354 +73
05DEC25 175.00 C 0.10 0.10 0.08 0.01 -0.01 38 267 522 +184
05DEC25 177.50 C 0.03 0.03 0.03 0.01 0.00 42 5 136 0
05DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
30DEC25 55.00 C 97.22 97.22 96.63 96.64 -0.94 0 215 2,494 +215
30DEC25 57.50 C 0.00 0.00 0.00 94.47 +0.73 157 0 989 0
30DEC25 60.00 C 0.00 0.00 0.00 91.66 +0.82 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 89.64 +0.88 155 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 86.97 +1.07 137 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 84.27 +0.49 108 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 83.55 +2.70 182 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 79.94 +1.56 143 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 78.50 +2.60 166 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 74.93 +1.48 130 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 72.04 +0.70 108 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 69.55 +1.44 103 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 67.06 +1.07 99 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 65.01 +1.50 111 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 62.32 +1.34 100 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 59.09 +0.56 0 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 57.11 +1.44 83 0 548 0
30DEC25 97.50 C 0.00 0.00 0.00 55.02 +1.47 92 0 796 0
30DEC25 100.00 C 52.43 52.43 52.43 52.25 +1.29 79 57 7,256 0
30DEC25 102.50 C 0.00 0.00 0.00 49.02 +0.44 0 0 453 0
30DEC25 105.00 C 0.00 0.00 0.00 47.16 +1.10 68 0 7,389 0
30DEC25 107.50 C 0.00 0.00 0.00 44.71 +1.03 65 0 3,008 0
30DEC25 110.00 C 42.00 42.00 42.00 42.19 +0.61 61 2 13,710 -2
30DEC25 112.50 C 0.00 0.00 0.00 39.65 +1.02 56 0 8,867 0
30DEC25 115.00 C 0.00 0.00 0.00 37.33 +1.32 57 0 5,740 0
30DEC25 117.50 C 0.00 0.00 0.00 34.88 +1.12 54 0 7,028 0
30DEC25 120.00 C 32.57 32.62 32.57 32.62 +1.55 55 60 15,424 -60
30DEC25 122.50 C 0.00 0.00 0.00 30.21 +0.96 53 0 3,271 0
30DEC25 125.00 C 27.50 27.50 27.40 27.50 +1.56 45 3 9,192 +3
30DEC25 127.50 C 0.00 0.00 0.00 25.14 +1.02 44 0 2,242 0
30DEC25 130.00 C 23.75 23.75 23.60 22.93 +0.69 44 2 23,467 0
30DEC25 132.50 C 0.00 0.00 0.00 20.63 +1.01 42 0 5,598 0
30DEC25 135.00 C 18.15 18.15 18.15 17.96 +0.66 36 1 8,257 0
30DEC25 137.50 C 0.00 0.00 0.00 16.12 +0.97 38 0 2,709 0
30DEC25 140.00 C 14.00 14.00 14.00 14.21 +0.88 38 1 11,499 0
30DEC25 142.50 C 0.00 0.00 0.00 11.97 +0.44 35 0 2,881 0
30DEC25 145.00 C 11.43 11.53 10.20 10.26 +0.31 35 8 8,481 +2
30DEC25 147.50 C 0.00 0.00 0.00 8.88 +0.49 36 0 2,877 0
30DEC25 150.00 C 8.40 8.40 7.15 7.54 +0.41 36 1,684 15,290 +395
30DEC25 152.50 C 6.80 6.94 6.16 6.27 +0.32 36 1,733 4,563 +953
30DEC25 155.00 C 5.03 6.00 4.94 5.15 +0.16 36 1,234 9,560 +416
30DEC25 157.50 C 4.54 5.08 4.09 4.18 +0.11 36 1,161 3,477 +346
30DEC25 160.00 C 3.60 4.25 3.40 3.36 +0.08 35 735 10,084 -44
30DEC25 162.50 C 3.50 3.50 2.83 2.67 +0.04 35 643 2,724 +120
30DEC25 165.00 C 2.88 2.88 2.41 2.10 +0.02 35 896 9,618 +134
30DEC25 167.50 C 2.31 2.32 1.97 1.64 +0.01 35 447 11,755 +288
30DEC25 170.00 C 1.76 2.00 1.56 1.26 0.00 35 2,236 8,729 +930
30DEC25 172.50 C 1.60 1.60 1.32 0.96 -0.01 35 680 5,036 +220
30DEC25 175.00 C 1.15 1.35 1.07 0.72 -0.02 35 550 4,201 +270
30DEC25 177.50 C 0.92 1.08 0.88 0.54 -0.02 35 422 2,647 +142
30DEC25 180.00 C 0.84 0.93 0.75 0.40 -0.02 35 343 11,975 +153
30DEC25 182.50 C 0.76 0.76 0.60 0.29 -0.02 35 146 1,454 -26
30DEC25 185.00 C 0.62 0.62 0.54 0.21 -0.02 35 298 6,395 +271
30DEC25 187.50 C 0.49 0.51 0.46 0.15 -0.02 35 13 1,128 -1
30DEC25 190.00 C 0.44 0.45 0.37 0.11 -0.01 35 39 3,327 +7
30DEC25 192.50 C 0.33 0.33 0.33 0.08 -0.01 35 2 1,825 0
30DEC25 195.00 C 0.30 0.32 0.30 0.06 0.00 36 11 2,145 -4
30DEC25 197.50 C 0.27 0.27 0.27 0.04 -0.01 35 1 1,849 0
30DEC25 200.00 C 0.23 0.27 0.21 0.03 0.00 36 21 7,562 -7
30DEC25 205.00 C 0.18 0.18 0.18 0.02 0.00 37 2 4,946 0
30DEC25 210.00 C 0.13 0.17 0.13 0.01 0.00 37 637 2,035 +360
30DEC25 215.00 C 0.13 0.13 0.13 0.01 0.00 39 45 1,397 +31
30DEC25 220.00 C 0.10 0.10 0.10 0.01 0.00 42 7 2,780 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 587 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 468 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 497 0
30DEC25 250.00 C 0.03 0.04 0.03 0.01 0.00 55 217 2,432 +200
29JAN26 80.00 C 0.00 0.00 0.00 72.64 +1.30 89 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 70.16 +1.56 86 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 67.06 +0.94 56 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 65.20 +1.56 79 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 62.72 +1.57 75 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 60.24 +1.57 72 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.77 +1.58 69 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.31 +1.60 66 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.86 +1.63 64 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.08 +1.32 55 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.96 +1.33 59 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 44.95 +0.73 45 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.05 +1.25 53 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.61 +1.86 51 0 690 0
29JAN26 115.00 C 0.00 0.00 0.00 38.04 +1.83 47 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 35.80 +1.12 47 0 330 0
29JAN26 120.00 C 0.00 0.00 0.00 32.62 -0.04 35 0 56 0
29JAN26 122.50 C 0.00 0.00 0.00 30.60 +0.97 38 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 28.66 +0.36 41 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 26.77 +1.18 42 0 0 0
29JAN26 130.00 C 23.52 23.52 23.52 24.18 +0.95 38 30 64 +30
29JAN26 132.50 C 0.00 0.00 0.00 21.81 +0.71 36 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 20.33 +0.81 39 0 51 0
29JAN26 137.50 C 0.00 0.00 0.00 18.33 +0.23 38 0 1 0
29JAN26 140.00 C 0.00 0.00 0.00 16.78 +0.91 39 0 44 0
29JAN26 142.50 C 0.00 0.00 0.00 14.63 +0.79 36 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 12.92 +0.20 36 0 34 0
29JAN26 147.50 C 0.00 0.00 0.00 11.69 +0.28 36 0 152 0
29JAN26 150.00 C 10.99 10.99 10.32 10.37 +0.37 36 161 666 +47
29JAN26 152.50 C 9.05 9.33 9.05 9.23 +0.32 37 13 333 +1
29JAN26 155.00 C 8.43 8.45 8.37 8.17 +0.56 37 9 867 0
29JAN26 157.50 C 7.30 7.30 7.30 7.20 +0.12 37 1 2,859 0
29JAN26 160.00 C 6.65 6.85 6.41 6.26 +0.08 37 192 6,555 +90
29JAN26 162.50 C 6.03 6.03 5.55 5.43 +0.07 37 77 2,528 -15
29JAN26 165.00 C 5.37 5.60 4.94 4.68 +0.04 37 60 2,422 -6
29JAN26 167.50 C 4.61 4.61 4.22 4.02 +0.02 37 153 1,794 +91
29JAN26 170.00 C 4.30 4.42 3.84 3.44 +0.01 37 413 2,645 +57
29JAN26 172.50 C 3.64 3.64 3.40 2.93 -0.01 37 318 10,007 +207
29JAN26 175.00 C 3.30 3.30 3.05 2.48 -0.02 37 96 1,251 -23
29JAN26 177.50 C 2.76 2.76 2.75 2.10 -0.02 37 29 1,220 +10
29JAN26 180.00 C 2.48 2.50 2.28 1.77 -0.02 37 41 5,758 +8
29JAN26 182.50 C 2.14 2.21 2.11 1.48 -0.03 37 86 760 +32
29JAN26 185.00 C 1.91 1.91 1.86 1.24 -0.03 37 81 1,176 +25
29JAN26 187.50 C 1.72 1.72 1.65 1.03 -0.03 37 107 988 0
29JAN26 190.00 C 1.55 1.56 1.55 0.85 -0.04 36 26 1,976 +24
29JAN26 192.50 C 0.00 0.00 0.00 0.71 -0.03 37 0 405 0
29JAN26 195.00 C 1.25 1.25 1.16 0.58 -0.03 36 4 394 -1
29JAN26 197.50 C 1.02 1.02 1.01 0.48 -0.03 36 122 1,210 +1
29JAN26 200.00 C 0.94 1.00 0.85 0.39 -0.03 36 39 1,011 0
29JAN26 205.00 C 0.75 0.75 0.75 0.26 -0.02 36 24 507 +24
29JAN26 210.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 334 0
29JAN26 215.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 344 0
29JAN26 220.00 C 0.40 0.42 0.40 0.07 -0.01 36 18 883 0
29JAN26 225.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 458 0
29JAN26 230.00 C 0.29 0.31 0.29 0.03 -0.01 36 25 623 -20
29JAN26 235.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,964 0
29JAN26 240.00 C 0.19 0.19 0.19 0.01 -0.01 36 110 1,767 +110
29JAN26 245.00 C 0.19 0.19 0.19 0.01 0.00 37 90 1,561 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 39 0 174 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 586 0
26FEB26 105.00 C 0.00 0.00 0.00 49.06 +1.79 58 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 46.14 +1.27 51 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 44.17 +1.68 53 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 41.76 +1.62 50 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 38.21 +0.38 37 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 36.82 +1.26 45 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 34.06 +0.68 40 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 32.58 +1.34 44 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 30.15 +1.30 42 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 27.91 +0.90 40 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 26.33 +1.52 42 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 23.63 +0.05 38 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 21.77 -0.18 37 0 110 0
26FEB26 137.50 C 0.00 0.00 0.00 20.35 +1.31 39 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 18.73 +0.70 39 0 5 0
26FEB26 142.50 C 0.00 0.00 0.00 16.90 +0.21 38 0 2 0
26FEB26 145.00 C 0.00 0.00 0.00 15.40 +0.25 37 0 282 0
26FEB26 147.50 C 0.00 0.00 0.00 14.19 +0.25 38 0 189 0
26FEB26 150.00 C 13.63 13.63 13.14 13.00 +0.36 38 80 1,123 +80
26FEB26 152.50 C 12.30 12.30 11.55 11.77 +0.53 38 499 1,191 +492
26FEB26 155.00 C 0.00 0.00 0.00 10.74 +0.19 39 0 1,370 0
26FEB26 157.50 C 0.00 0.00 0.00 9.80 +0.28 39 0 418 0
26FEB26 160.00 C 9.42 9.42 9.42 8.82 +0.75 39 30 901 0
26FEB26 162.50 C 8.40 8.40 8.40 7.91 +0.22 39 1 1,257 0
26FEB26 165.00 C 0.00 0.00 0.00 7.09 +0.20 39 0 600 0
26FEB26 167.50 C 6.66 6.79 6.66 6.33 +0.17 39 100 297 +20
26FEB26 170.00 C 6.40 6.73 6.28 5.64 +0.15 38 529 824 +503
26FEB26 172.50 C 5.66 5.66 5.66 5.02 +0.13 38 2 682 +1
26FEB26 175.00 C 5.35 5.44 5.07 4.46 +0.12 38 123 8,842 +23
26FEB26 177.50 C 4.74 4.95 4.71 3.95 +0.11 38 192 392 +187
26FEB26 180.00 C 4.48 4.48 4.48 3.49 +0.09 38 1 2,233 +1
26FEB26 182.50 C 4.17 4.17 3.95 3.08 +0.08 38 7 737 0
26FEB26 185.00 C 3.74 3.74 3.74 2.71 +0.07 38 2 508 0
26FEB26 187.50 C 0.00 0.00 0.00 2.38 +0.05 38 0 691 0
26FEB26 190.00 C 3.25 3.25 3.07 2.09 +0.05 38 4 1,535 0
26FEB26 192.50 C 0.00 0.00 0.00 1.83 +0.04 38 0 580 0
26FEB26 195.00 C 2.80 2.80 2.55 1.60 +0.03 38 237 2,066 +237
30MAR26 65.00 C 0.00 0.00 0.00 89.29 +2.56 104 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 84.80 +0.90 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 83.77 +1.96 89 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 80.74 +1.77 77 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.50 +1.58 77 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 76.09 +1.62 75 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 73.37 +1.32 68 0 313 0
30MAR26 82.50 C 0.00 0.00 0.00 70.43 +0.81 57 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.72 +1.51 67 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 67.04 +2.24 72 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 63.93 +1.57 63 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 60.75 +0.79 51 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 58.99 +2.00 58 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 56.63 +0.70 56 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 54.04 +1.45 52 0 4,256 0
30MAR26 102.50 C 0.00 0.00 0.00 51.63 +0.44 50 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 49.35 +2.08 50 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 46.94 +2.07 48 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 44.76 +0.54 47 0 3,068 0
30MAR26 112.50 C 0.00 0.00 0.00 42.37 +1.26 45 0 1,725 0
30MAR26 115.00 C 0.00 0.00 0.00 40.43 +0.71 46 4 1,434 -4
30MAR26 117.50 C 0.00 0.00 0.00 38.09 +0.55 44 0 672 0
30MAR26 120.00 C 35.53 35.53 35.53 36.07 +2.11 44 40 2,954 +40
30MAR26 122.50 C 0.00 0.00 0.00 33.90 +0.55 43 0 903 0
30MAR26 125.00 C 0.00 0.00 0.00 31.81 +2.03 42 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 29.90 +2.19 42 0 963 0
30MAR26 130.00 C 27.00 27.00 27.00 28.06 +2.11 42 1 15,521 0
30MAR26 132.50 C 0.00 0.00 0.00 26.23 +1.96 41 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 24.16 +0.49 40 0 5,615 0
30MAR26 137.50 C 0.00 0.00 0.00 22.38 -0.03 39 0 1,446 0
30MAR26 140.00 C 0.00 0.00 0.00 21.20 +0.36 40 0 10,453 0
30MAR26 142.50 C 0.00 0.00 0.00 19.34 +0.69 39 0 308 0
30MAR26 145.00 C 19.13 19.13 19.13 17.69 +0.80 38 15 2,276 +15
30MAR26 147.50 C 0.00 0.00 0.00 16.36 +0.29 38 0 347 0
30MAR26 150.00 C 15.32 15.35 15.32 15.35 +0.55 39 224 7,592 +224
30MAR26 152.50 C 14.79 14.79 13.72 14.15 +0.31 39 162 2,290 -2
30MAR26 155.00 C 13.50 13.50 13.00 13.15 +0.36 39 13 1,823 -1
30MAR26 157.50 C 0.00 0.00 0.00 12.04 +0.11 39 0 1,723 0
30MAR26 160.00 C 11.33 11.39 11.30 11.12 +0.12 39 9 13,294 +3
30MAR26 162.50 C 10.50 10.50 10.50 10.18 +0.09 39 3 4,406 +3
30MAR26 165.00 C 9.95 10.26 9.48 9.31 +0.08 39 32 10,472 -12
30MAR26 167.50 C 8.90 9.16 8.90 8.50 +0.06 39 81 1,042 +81
30MAR26 170.00 C 8.88 8.88 8.27 7.75 +0.04 39 28 9,954 +24
30MAR26 172.50 C 7.75 7.92 7.72 7.05 +0.02 39 87 2,472 +53
30MAR26 175.00 C 7.32 7.36 7.20 6.41 +0.01 39 147 4,137 +92
30MAR26 177.50 C 0.00 0.00 0.00 5.82 0.00 39 0 1,293 0
30MAR26 180.00 C 6.83 6.83 6.20 5.28 -0.01 39 88 9,098 +68
30MAR26 182.50 C 0.00 0.00 0.00 4.78 -0.02 39 0 531 0
30MAR26 185.00 C 0.00 0.00 0.00 4.33 -0.02 39 0 2,948 0
30MAR26 187.50 C 0.00 0.00 0.00 3.91 -0.03 39 0 437 0
30MAR26 190.00 C 4.95 4.99 4.58 3.53 -0.03 39 8 7,300 +1
30MAR26 192.50 C 0.00 0.00 0.00 3.18 -0.04 39 0 896 0
30MAR26 195.00 C 4.04 4.18 4.03 2.86 -0.05 39 7 1,246 0
30MAR26 197.50 C 0.00 0.00 0.00 2.58 -0.04 39 0 749 0
30MAR26 200.00 C 3.90 3.90 3.43 2.32 -0.04 39 26 9,143 0
30MAR26 205.00 C 0.00 0.00 0.00 1.87 -0.04 39 0 2,403 0
30MAR26 210.00 C 0.00 0.00 0.00 1.50 -0.04 39 0 1,122 0
30MAR26 215.00 C 0.00 0.00 0.00 1.20 -0.04 39 0 2,758 0
30MAR26 220.00 C 1.97 1.97 1.97 0.96 -0.04 39 13 1,832 0
30MAR26 225.00 C 0.00 0.00 0.00 0.76 -0.04 39 0 2,618 0
30MAR26 230.00 C 0.00 0.00 0.00 0.60 -0.04 39 0 526 0
30MAR26 235.00 C 0.00 0.00 0.00 0.48 -0.03 39 0 369 0
30MAR26 240.00 C 0.00 0.00 0.00 0.38 -0.02 39 0 841 0
30MAR26 245.00 C 0.00 0.00 0.00 0.30 -0.02 39 0 228 0
30MAR26 250.00 C 0.99 1.04 0.99 0.23 -0.02 38 3 1,040 +1
30MAR26 255.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 236 0
30MAR26 260.00 C 0.80 0.80 0.80 0.14 -0.02 38 20 85 +4
30MAR26 265.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.06 0.00 39 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.05 0.00 39 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.04 0.00 39 0 1,697 0
29JUN26 80.00 C 0.00 0.00 0.00 74.03 +1.29 55 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 70.71 +0.86 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 69.21 +0.67 51 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 67.92 +1.75 59 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 65.50 +1.69 57 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 63.09 +1.62 54 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 59.31 +0.04 42 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 57.00 +0.04 42 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 56.06 +1.50 49 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 53.79 +1.40 48 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 51.53 +1.51 47 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 48.87 +1.10 44 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 46.59 +1.60 43 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 45.07 +2.30 44 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 42.12 +1.52 40 0 2,810 0
29JUN26 117.50 C 0.00 0.00 0.00 40.11 +0.95 40 0 699 0
29JUN26 120.00 C 37.37 37.37 37.37 37.27 -1.26 36 30 2,205 +30
29JUN26 122.50 C 0.00 0.00 0.00 37.22 +1.98 43 4 244 +4
29JUN26 125.00 C 0.00 0.00 0.00 35.34 +2.54 42 0 3,834 0
29JUN26 127.50 C 33.33 33.33 33.33 32.82 +0.66 39 35 938 +35
29JUN26 130.00 C 30.87 30.87 30.87 31.10 +0.77 39 32 4,266 0
29JUN26 132.50 C 0.00 0.00 0.00 29.92 +1.56 41 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 28.63 +2.02 41 0 705 0
29JUN26 137.50 C 0.00 0.00 0.00 26.65 +1.29 40 0 969 0
29JUN26 140.00 C 0.00 0.00 0.00 25.58 +0.59 41 0 1,445 0
29JUN26 142.50 C 0.00 0.00 0.00 23.42 +0.91 39 0 312 0
29JUN26 145.00 C 22.50 22.50 22.40 22.24 +0.95 39 10 316 +10
29JUN26 147.50 C 0.00 0.00 0.00 20.90 +0.63 39 0 61 0
29JUN26 150.00 C 20.00 20.00 20.00 19.73 -0.33 39 1 11,120 0
29JUN26 152.50 C 18.88 18.88 18.88 18.74 +0.32 39 8 281 +8
29JUN26 155.00 C 0.00 0.00 0.00 17.00 -0.52 38 0 267 0
29JUN26 157.50 C 0.00 0.00 0.00 16.90 +0.18 40 0 1,075 0
29JUN26 160.00 C 0.00 0.00 0.00 15.90 +0.18 40 0 5,634 0
29JUN26 162.50 C 0.00 0.00 0.00 14.99 +0.12 40 0 545 0
29JUN26 165.00 C 0.00 0.00 0.00 14.09 +0.12 40 0 2,593 0
29JUN26 167.50 C 13.73 13.73 13.73 13.18 +0.11 40 20 834 +20
29JUN26 170.00 C 12.87 12.87 12.87 12.33 +0.06 40 20 2,860 +20
29JUN26 172.50 C 12.30 12.30 12.30 11.61 +0.06 40 2 1,372 +2
29JUN26 175.00 C 11.66 11.66 11.61 10.88 +0.05 40 60 3,036 0
29JUN26 177.50 C 11.12 11.14 11.02 10.16 +0.05 39 114 698 +31
29JUN26 180.00 C 10.52 10.52 10.45 9.46 +0.01 39 42 3,092 0
29JUN26 182.50 C 9.91 9.91 9.87 8.90 +0.01 39 60 869 0
29JUN26 185.00 C 9.44 9.47 9.44 8.34 +0.01 39 40 6,463 0
29JUN26 187.50 C 0.00 0.00 0.00 7.78 0.00 39 0 374 0
29JUN26 190.00 C 8.60 8.60 8.60 7.23 0.00 39 1 5,249 0
29JUN26 192.50 C 0.00 0.00 0.00 6.76 -0.02 39 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 6.34 -0.02 39 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 5.92 -0.02 39 0 210 0
29JUN26 200.00 C 7.30 7.30 6.88 5.50 -0.03 39 20 1,413 +10
29JUN26 205.00 C 0.00 0.00 0.00 4.77 -0.04 39 0 634 0
29JUN26 210.00 C 0.00 0.00 0.00 4.16 -0.04 39 0 1,152 0
29JUN26 215.00 C 5.03 5.03 5.03 3.56 -0.04 39 5 576 +5
29JUN26 220.00 C 0.00 0.00 0.00 3.12 -0.04 39 0 554 0
29JUN26 225.00 C 0.00 0.00 0.00 2.69 -0.05 39 0 331 0
29JUN26 230.00 C 3.85 3.85 3.85 2.30 -0.05 39 76 597 -5
29JUN26 235.00 C 0.00 0.00 0.00 2.01 -0.05 39 0 982 0
29JUN26 240.00 C 0.00 0.00 0.00 1.72 -0.05 39 0 779 0
29JUN26 245.00 C 0.00 0.00 0.00 1.48 -0.04 39 0 814 0
29JUN26 250.00 C 2.78 2.78 2.75 1.29 0.00 39 41 1,073 +41
29JUN26 255.00 C 0.00 0.00 0.00 1.10 -0.04 39 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 0.94 -0.03 39 0 539 0
29JUN26 265.00 C 0.00 0.00 0.00 0.82 -0.01 39 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.70 -0.01 39 0 430 0
29JUN26 275.00 C 0.00 0.00 0.00 0.59 -0.01 39 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.50 -0.03 39 0 1,564 0
29JUN26 285.00 C 0.00 0.00 0.00 0.43 -0.03 39 0 418 0
29JUN26 290.00 C 1.51 1.51 1.51 0.37 -0.02 39 65 1,364 0
29SEP26 80.00 C 0.00 0.00 0.00 74.74 +2.00 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.42 +2.12 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.87 +1.33 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.92 +1.75 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.50 +1.69 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.32 +1.35 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 61.69 +1.90 49 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 57.76 +0.62 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 56.62 +1.10 44 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 54.81 +1.78 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 53.01 +1.60 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 50.72 +1.55 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 48.82 +1.35 43 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 46.87 +1.28 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 45.02 +1.32 42 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 43.05 +1.17 42 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 41.38 +1.26 42 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 40.06 +1.66 42 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 37.97 +1.23 41 0 37 0
29SEP26 127.50 C 0.00 0.00 0.00 36.04 +0.88 40 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 34.93 +0.34 41 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 33.23 +1.11 40 0 6 0
29SEP26 135.00 C 31.29 31.40 31.29 31.72 +1.39 40 47 61 +39
29SEP26 137.50 C 0.00 0.00 0.00 30.27 +1.28 40 0 37 0
29SEP26 140.00 C 28.70 28.70 28.60 28.16 +0.36 39 12 100 -12
29SEP26 142.50 C 27.30 27.35 27.30 27.92 +1.43 41 3 8 -1
29SEP26 145.00 C 26.00 26.00 26.00 26.66 +1.34 40 1 344 -1
29SEP26 147.50 C 0.00 0.00 0.00 25.12 +0.72 40 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 24.25 +0.98 40 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 22.71 -0.16 39 0 123 0
29SEP26 155.00 C 21.70 21.70 21.70 22.41 +0.31 41 4 187 0
29SEP26 157.50 C 0.00 0.00 0.00 20.86 +0.38 40 0 413 0
29SEP26 160.00 C 0.00 0.00 0.00 19.83 +0.29 40 0 1,419 0
29SEP26 162.50 C 0.00 0.00 0.00 19.13 +0.53 40 0 382 0
29SEP26 165.00 C 18.47 18.47 18.18 18.15 +0.25 40 1,042 1,239 +805
29SEP26 167.50 C 0.00 0.00 0.00 17.61 +0.51 41 0 318 0
29SEP26 170.00 C 0.00 0.00 0.00 16.75 +0.35 40 0 2,081 0
29SEP26 172.50 C 16.03 16.03 16.03 15.89 +0.16 40 20 321 +20
29SEP26 175.00 C 0.00 0.00 0.00 15.11 +0.03 40 0 6,820 0
29SEP26 177.50 C 0.00 0.00 0.00 14.43 -0.08 40 0 2,877 0
29SEP26 180.00 C 14.53 14.53 14.53 13.74 -0.12 40 1 2,988 0
29SEP26 182.50 C 0.00 0.00 0.00 13.06 -0.12 40 0 273 0
29SEP26 185.00 C 13.03 13.03 13.03 12.38 -0.12 40 1 704 +1
29SEP26 187.50 C 0.00 0.00 0.00 11.72 -0.14 40 0 495 0
29SEP26 190.00 C 0.00 0.00 0.00 11.19 -0.14 40 0 511 0
29SEP26 192.50 C 0.00 0.00 0.00 10.66 -0.15 40 0 136 0
29SEP26 195.00 C 10.79 10.79 10.79 10.13 -0.16 40 7 249 +7
29SEP26 197.50 C 10.43 10.43 10.43 9.61 -0.15 40 7 174 0
29SEP26 200.00 C 10.28 10.28 10.20 9.08 -0.16 40 13 6,432 +13
29SEP26 205.00 C 0.00 0.00 0.00 8.22 -0.16 40 0 9 0
29SEP26 210.00 C 0.00 0.00 0.00 7.43 -0.17 40 0 73 0
29SEP26 215.00 C 0.00 0.00 0.00 6.64 -0.17 40 0 167 0
29SEP26 220.00 C 0.00 0.00 0.00 5.99 -0.16 40 0 3,395 0
29SEP26 225.00 C 0.00 0.00 0.00 5.42 -0.17 40 0 52 0
29SEP26 230.00 C 0.00 0.00 0.00 4.85 -0.17 40 0 5 0
29SEP26 235.00 C 6.19 6.19 6.19 4.34 -0.15 40 1 95 0
29SEP26 240.00 C 0.00 0.00 0.00 3.94 -0.15 40 0 2,254 0
29SEP26 245.00 C 0.00 0.00 0.00 3.54 -0.15 40 0 59 0
29SEP26 250.00 C 4.59 4.59 4.59 3.14 -0.16 40 3 22 +3
29SEP26 255.00 C 0.00 0.00 0.00 2.84 -0.13 40 0 2 0
29SEP26 260.00 C 4.25 4.25 4.25 2.57 -0.13 40 3 12 +3
29SEP26 265.00 C 3.90 3.90 3.90 2.30 -0.13 40 15 77 +15
29SEP26 270.00 C 3.55 3.55 3.55 2.03 -0.13 40 3 19 +3
29SEP26 275.00 C 0.00 0.00 0.00 1.85 -0.11 40 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 1.67 -0.11 40 0 177 0
29SEP26 285.00 C 0.00 0.00 0.00 1.49 -0.11 40 0 281 0
29SEP26 290.00 C 0.00 0.00 0.00 1.28 -0.15 40 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 38.94 - 40 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 37.64 - 40 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 36.21 - 40 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 34.79 - 40 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 33.43 - 40 0 0 -
30DEC26 140.00 C 35.00 35.00 33.00 32.14 - 40 2 2 -
30DEC26 142.50 C 0.00 0.00 0.00 30.89 - 40 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 29.87 - 40 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 28.14 - 39 0 0 -
30DEC26 150.00 C 26.00 26.00 26.00 27.02 - 39 5 5 -
30DEC26 152.50 C 0.00 0.00 0.00 26.08 - 39 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 25.79 - 40 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 24.83 - 40 0 0 -
30DEC26 160.00 C 23.90 23.90 23.90 23.84 - 40 2 2 -
30DEC26 162.50 C 0.00 0.00 0.00 22.33 - 40 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 21.50 - 40 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 20.76 - 40 0 0 -
30DEC26 170.00 C 0.00 0.00 0.00 20.01 - 40 0 0 -
30DEC26 172.50 C 0.00 0.00 0.00 19.37 - 40 0 0 -
TOTAL CALL 36,959 703,790 +13,823
28NOV25 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28NOV25 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28NOV25 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28NOV25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,390 0
28NOV25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 447 0
28NOV25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
28NOV25 140.00 P 0.01 0.01 0.01 0.00 -0.01 0 7 452 0
28NOV25 142.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 445 0
28NOV25 145.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 386 0
28NOV25 147.50 P 0.03 0.04 0.01 0.00 -0.37 0 145 536 -100
28NOV25 150.00 P 0.35 0.67 0.01 0.00 -1.12 0 2,040 1,270 +183
28NOV25 152.50 P 1.60 2.00 0.43 1.00 -1.57 0 4,594 5 -635
28NOV25 155.00 P 3.23 3.70 2.50 3.50 -1.09 0 170 0 -798
28NOV25 157.50 P 4.80 6.24 4.80 6.00 -0.94 0 103 0 -582
28NOV25 160.00 P 0.00 0.00 0.00 8.50 -0.90 0 0 0 -150
28NOV25 162.50 P 10.50 10.50 10.50 11.00 -0.90 0 5 0 -6
28NOV25 165.00 P 0.00 0.00 0.00 13.50 -0.94 0 3 0 -7
28NOV25 167.50 P 0.00 0.00 0.00 16.00 -0.90 0 0 0 -1
28NOV25 170.00 P 18.70 18.70 18.70 18.50 -1.13 0 1 0 -24
28NOV25 172.50 P 0.00 0.00 0.00 21.00 -0.90 0 0 0 0
28NOV25 175.00 P 0.00 0.00 0.00 23.50 -0.90 0 0 0 0
28NOV25 177.50 P 0.00 0.00 0.00 26.00 -0.90 0 0 0 0
28NOV25 180.00 P 0.00 0.00 0.00 28.50 -0.90 0 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 51 0 231 0
05DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
05DEC25 130.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 42 0
05DEC25 132.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 32 0
05DEC25 135.00 P 0.14 0.14 0.09 0.04 -0.06 38 123 160 +100
05DEC25 137.50 P 0.10 0.17 0.10 0.09 -0.13 37 129 250 +21
05DEC25 140.00 P 0.28 0.30 0.22 0.21 -0.22 37 258 820 +117
05DEC25 142.50 P 0.47 0.55 0.41 0.42 -0.34 37 297 733 +250
05DEC25 145.00 P 1.09 1.09 0.73 0.81 -0.48 37 1,129 1,220 +607
05DEC25 147.50 P 1.68 1.68 1.30 1.44 -0.61 37 720 785 +205
05DEC25 150.00 P 2.40 2.70 2.11 2.32 -0.83 36 2,098 1,075 +580
05DEC25 152.50 P 3.79 3.95 3.08 3.53 -0.92 36 469 435 -32
05DEC25 155.00 P 4.50 5.45 4.50 5.02 -0.93 35 71 437 +4
05DEC25 157.50 P 6.85 6.85 6.83 6.86 -0.88 35 5 113 -3
05DEC25 160.00 P 9.00 9.60 8.60 8.77 -1.23 31 13 174 +5
05DEC25 162.50 P 10.82 11.22 10.82 11.22 -1.18 36 25 37 +25
05DEC25 165.00 P 0.00 0.00 0.00 13.61 -1.05 37 3 9 +3
05DEC25 167.50 P 0.00 0.00 0.00 16.52 -0.44 56 0 6 0
05DEC25 170.00 P 0.00 0.00 0.00 18.50 -1.13 0 0 26 0
05DEC25 172.50 P 0.00 0.00 0.00 21.63 -0.27 71 0 1 0
05DEC25 175.00 P 0.00 0.00 0.00 23.50 -0.90 0 0 0 0
05DEC25 177.50 P 0.00 0.00 0.00 26.72 -0.18 85 0 0 0
05DEC25 180.00 P 0.00 0.00 0.00 28.50 -0.90 0 0 0 0
30DEC25 55.00 P 0.01 0.01 0.01 0.01 0.00 114 9 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2,321 0
30DEC25 75.00 P 0.01 0.01 0.01 0.01 0.00 80 67 2,383 +15
30DEC25 77.50 P 0.01 0.01 0.01 0.01 0.00 76 1 5,742 0
30DEC25 80.00 P 0.02 0.02 0.02 0.01 0.00 73 2 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5,200 0
30DEC25 85.00 P 0.02 0.02 0.01 0.01 0.00 66 350 13,421 +345
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7,341 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11,251 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 12,669 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 41,409 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9,797 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45,215 0
30DEC25 102.50 P 0.05 0.05 0.05 0.01 0.00 46 35 12,223 +35
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26,698 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5,021 0
30DEC25 110.00 P 0.08 0.09 0.08 0.01 0.00 38 9 26,889 -9
30DEC25 112.50 P 0.14 0.14 0.10 0.01 -0.01 36 7 15,247 +6
30DEC25 115.00 P 0.16 0.16 0.13 0.02 -0.01 36 33 24,739 +9
30DEC25 117.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 5,776 0
30DEC25 120.00 P 0.21 0.21 0.18 0.06 -0.03 35 80 21,029 0
30DEC25 122.50 P 0.24 0.24 0.23 0.11 -0.05 35 52 4,152 -50
30DEC25 125.00 P 0.32 0.32 0.30 0.18 -0.07 35 54 6,675 +24
30DEC25 127.50 P 0.41 0.42 0.39 0.29 -0.11 35 32 5,780 +18
30DEC25 130.00 P 0.54 0.58 0.49 0.45 -0.15 35 410 13,546 +86
30DEC25 132.50 P 0.72 0.78 0.70 0.69 -0.18 35 95 4,297 +7
30DEC25 135.00 P 0.94 1.08 0.94 0.96 -0.27 35 386 14,792 +219
30DEC25 137.50 P 1.31 1.48 1.30 1.34 -0.32 35 289 3,610 +139
30DEC25 140.00 P 1.98 2.00 1.70 1.84 -0.37 34 931 17,192 +247
30DEC25 142.50 P 2.40 2.57 2.31 2.46 -0.51 34 807 6,424 +252
30DEC25 145.00 P 3.48 3.55 3.00 3.23 -0.52 34 1,286 15,369 +519
30DEC25 147.50 P 4.08 4.32 3.91 4.22 -0.55 34 1,458 7,631 +35
30DEC25 150.00 P 5.31 5.70 4.90 5.24 -0.70 34 3,629 17,249 -954
30DEC25 152.50 P 6.50 6.89 5.90 6.46 -0.84 34 781 5,185 +354
30DEC25 155.00 P 7.75 8.17 7.68 8.02 -0.91 35 189 17,483 -32
30DEC25 157.50 P 10.00 10.00 9.54 9.42 -1.14 34 17 4,705 0
30DEC25 160.00 P 11.40 11.60 10.90 11.49 -0.91 36 26 13,493 +15
30DEC25 162.50 P 12.70 13.54 12.70 13.21 -1.05 35 11 2,524 +11
30DEC25 165.00 P 15.26 15.26 15.26 14.98 -1.25 34 1 8,876 +1
30DEC25 167.50 P 0.00 0.00 0.00 17.24 -1.07 35 0 8,488 0
30DEC25 170.00 P 19.25 19.25 19.25 19.25 -1.30 34 1 3,084 -1
30DEC25 172.50 P 0.00 0.00 0.00 21.76 -1.02 37 0 1,454 0
30DEC25 175.00 P 0.00 0.00 0.00 24.06 -1.34 37 0 1,820 0
30DEC25 177.50 P 0.00 0.00 0.00 26.72 -1.21 42 0 298 0
30DEC25 180.00 P 28.65 28.65 28.65 28.62 -0.98 35 1 1,874 -1
30DEC25 182.50 P 31.25 31.25 31.25 31.25 -1.66 40 1 492 0
30DEC25 185.00 P 0.00 0.00 0.00 33.51 -1.88 35 0 661 0
30DEC25 187.50 P 0.00 0.00 0.00 36.00 -1.81 0 0 283 0
30DEC25 190.00 P 38.20 38.20 38.20 38.50 -1.05 0 1 363 -1
30DEC25 192.50 P 40.80 40.80 40.80 41.00 -1.58 0 1 97 -1
30DEC25 195.00 P 43.50 43.50 43.50 43.50 -0.90 0 1 66 0
30DEC25 197.50 P 46.00 46.00 46.00 46.00 -1.24 0 1 61 0
30DEC25 200.00 P 0.00 0.00 0.00 48.60 -0.80 51 0 30 -178
30DEC25 205.00 P 0.00 0.00 0.00 53.50 -0.90 0 0 60 0
30DEC25 210.00 P 58.10 58.10 58.10 58.50 -0.90 0 1 0 -1
30DEC25 215.00 P 0.00 0.00 0.00 63.50 -0.90 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 68.50 -1.24 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 73.50 -0.90 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 78.50 -0.90 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 83.50 -0.90 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 88.50 -0.90 0 0 1,200 0
30DEC25 245.00 P 93.16 93.16 93.16 93.50 -0.90 0 100 0 0
30DEC25 250.00 P 98.81 98.81 98.01 98.50 -0.90 0 466 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 216 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 178 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 22 0
29JAN26 100.00 P 0.17 0.17 0.17 0.02 -0.01 37 2 254 0
29JAN26 102.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 516 0
29JAN26 105.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 57 0
29JAN26 107.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 173 0
29JAN26 110.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 852 0
29JAN26 112.50 P 0.00 0.00 0.00 0.17 -0.05 36 0 3,721 0
29JAN26 115.00 P 0.51 0.51 0.50 0.25 -0.08 37 17 5,260 +12
29JAN26 117.50 P 0.56 0.56 0.56 0.36 -0.10 36 4 24 0
29JAN26 120.00 P 0.72 0.72 0.68 0.51 -0.13 36 312 9,328 +250
29JAN26 122.50 P 0.87 0.87 0.84 0.70 -0.17 37 61 523 +52
29JAN26 125.00 P 1.07 1.07 1.00 0.96 -0.18 37 9 2,146 0
29JAN26 127.50 P 1.37 1.38 1.37 1.28 -0.23 37 67 2,097 +65
29JAN26 130.00 P 1.69 1.69 1.58 1.58 -0.34 36 454 9,098 +251
29JAN26 132.50 P 2.00 2.09 1.96 2.01 -0.42 36 256 4,867 +152
29JAN26 135.00 P 2.55 2.66 2.40 2.53 -0.39 36 436 3,775 +252
29JAN26 137.50 P 3.22 3.22 3.04 3.14 -0.60 36 120 1,472 +79
29JAN26 140.00 P 3.73 3.90 3.67 3.87 -0.45 36 328 4,575 +91
29JAN26 142.50 P 4.61 4.61 4.57 4.65 -0.53 36 3 3,007 +3
29JAN26 145.00 P 5.75 5.75 5.37 5.60 -0.57 35 79 3,943 +54
29JAN26 147.50 P 6.58 6.74 6.33 6.61 -0.69 35 267 3,822 +207
29JAN26 150.00 P 7.57 8.00 7.56 7.76 -1.14 35 311 8,872 +204
29JAN26 152.50 P 8.87 9.25 8.86 9.15 -0.85 36 219 2,917 +202
29JAN26 155.00 P 10.55 10.55 10.40 10.45 -1.13 35 55 4,209 +51
29JAN26 157.50 P 12.61 12.61 12.61 12.11 -0.86 36 2 1,739 0
29JAN26 160.00 P 13.80 13.80 13.80 13.74 -1.06 36 10 18,074 -4
29JAN26 162.50 P 0.00 0.00 0.00 15.49 -1.04 36 0 815 0
29JAN26 165.00 P 0.00 0.00 0.00 17.70 -0.73 38 0 1,837 0
29JAN26 167.50 P 0.00 0.00 0.00 19.10 -1.44 36 0 1,335 0
29JAN26 170.00 P 20.55 20.72 20.55 20.89 -1.68 36 408 597 +143
29JAN26 172.50 P 0.00 0.00 0.00 23.65 -0.54 39 0 1,177 0
29JAN26 175.00 P 25.35 25.35 25.35 25.20 -0.22 37 1 636 0
29JAN26 177.50 P 0.00 0.00 0.00 28.12 +0.19 41 0 700 0
29JAN26 180.00 P 0.00 0.00 0.00 29.34 -0.71 35 0 477 0
29JAN26 182.50 P 0.00 0.00 0.00 32.26 -1.39 40 0 595 0
29JAN26 185.00 P 34.00 34.00 34.00 33.72 -2.30 32 1 667 +1
29JAN26 187.50 P 36.50 36.50 36.50 36.37 -1.83 36 1 276 +1
29JAN26 190.00 P 39.00 39.00 39.00 38.72 -0.83 36 1 28 +1
29JAN26 192.50 P 41.35 41.35 41.35 41.75 -0.83 44 1 1 +1
29JAN26 195.00 P 0.00 0.00 0.00 43.58 -0.92 36 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 46.03 -1.21 36 0 0 0
29JAN26 200.00 P 48.00 48.25 48.00 48.60 -2.04 40 41 62 -10
29JAN26 205.00 P 0.00 0.00 0.00 53.72 -0.71 45 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 58.50 -0.93 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 63.50 -0.90 0 0 1 0
29JAN26 220.00 P 0.00 0.00 0.00 68.61 -1.13 51 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 73.50 -0.90 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 78.50 -0.90 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 83.50 -0.90 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 88.50 -0.90 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 93.50 -0.90 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 98.50 -0.90 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 103.50 -0.90 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 108.50 -0.90 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 113.50 -0.90 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 118.50 -0.90 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 123.50 -0.90 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 128.50 -0.90 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 133.50 -0.90 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 138.50 -0.90 0 0 0 0
26FEB26 105.00 P 0.56 0.56 0.55 0.23 -0.03 38 3 392 +3
26FEB26 107.50 P 0.00 0.00 0.00 0.31 -0.06 38 0 195 0
26FEB26 110.00 P 0.73 0.73 0.73 0.43 -0.06 38 1 69 +1
26FEB26 112.50 P 0.87 0.87 0.87 0.58 -0.09 38 1 1 +1
26FEB26 115.00 P 1.05 1.05 1.05 0.77 -0.09 38 5 263 0
26FEB26 117.50 P 1.20 1.20 1.20 1.01 -0.12 38 1 197 +1
26FEB26 120.00 P 1.50 1.50 1.41 1.28 -0.14 38 6 1,929 0
26FEB26 122.50 P 1.82 1.82 1.82 1.63 -0.17 38 2 684 +2
26FEB26 125.00 P 0.00 0.00 0.00 1.99 -0.24 38 0 678 0
26FEB26 127.50 P 2.49 2.49 2.49 2.40 -0.33 38 22 256 +22
26FEB26 130.00 P 2.92 3.00 2.92 2.84 -0.46 37 24 616 +20
26FEB26 132.50 P 3.48 3.50 3.48 3.46 -0.37 37 31 1,122 +21
26FEB26 135.00 P 4.22 4.22 3.97 4.09 -0.50 37 411 2,277 +90
26FEB26 137.50 P 4.88 4.91 4.73 4.87 -0.44 37 266 2,010 +241
26FEB26 140.00 P 5.70 5.70 5.52 5.66 -0.55 37 25 11,773 +25
26FEB26 142.50 P 6.47 6.47 6.47 6.61 -0.85 37 70 1,589 +59
26FEB26 145.00 P 7.70 7.70 7.50 7.58 -0.93 37 45 1,694 +41
26FEB26 147.50 P 8.67 8.71 8.64 8.69 -0.69 37 152 3,264 +139
26FEB26 150.00 P 10.00 10.14 9.75 9.85 -0.92 37 610 3,004 +524
26FEB26 152.50 P 11.22 11.50 11.22 11.33 -0.73 38 51 2,505 -16
26FEB26 155.00 P 12.80 12.80 12.80 12.70 -0.87 37 1 4,034 +1
26FEB26 157.50 P 14.48 14.48 14.48 14.28 -0.89 38 2 1,411 +2
26FEB26 160.00 P 0.00 0.00 0.00 15.95 -0.81 38 0 2,252 0
26FEB26 162.50 P 0.00 0.00 0.00 17.64 -0.83 39 0 891 0
26FEB26 165.00 P 0.00 0.00 0.00 19.41 -0.90 39 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 21.20 -1.06 39 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 23.23 -0.99 40 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 25.03 -1.20 39 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 27.24 -0.41 40 0 4 0
26FEB26 177.50 P 0.00 0.00 0.00 28.21 -2.15 36 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 31.63 -0.89 42 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 32.46 -2.23 36 0 31 0
26FEB26 185.00 P 0.00 0.00 0.00 35.36 -0.66 40 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 36.82 -1.41 35 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 40.32 -1.23 43 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 42.59 -0.65 43 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 44.87 -1.05 43 0 0 0
30MAR26 65.00 P 0.15 0.15 0.14 0.01 0.00 49 147 1,606 0
30MAR26 67.50 P 0.16 0.17 0.16 0.01 0.00 47 210 1,082 +23
30MAR26 70.00 P 0.20 0.20 0.18 0.01 0.00 45 28 4,816 +20
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 668 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5,724 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,347 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 0.00 40 0 4,138 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 0.00 40 0 5,492 0
30MAR26 85.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 4,402 0
30MAR26 87.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 503 0
30MAR26 90.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 7,814 0
30MAR26 92.50 P 0.55 0.55 0.55 0.11 -0.04 38 52 2,115 -52
30MAR26 95.00 P 0.65 0.65 0.65 0.16 -0.04 38 1 2,047 0
30MAR26 97.50 P 0.70 0.70 0.70 0.23 -0.05 39 2 9,050 -2
30MAR26 100.00 P 0.00 0.00 0.00 0.31 -0.06 39 0 27,849 0
30MAR26 102.50 P 0.00 0.00 0.00 0.42 -0.08 39 0 2,064 0
30MAR26 105.00 P 0.00 0.00 0.00 0.55 -0.10 39 0 9,037 0
30MAR26 107.50 P 0.00 0.00 0.00 0.72 -0.12 39 0 5,029 0
30MAR26 110.00 P 1.30 1.30 1.30 0.91 -0.15 39 1 15,546 -1
30MAR26 112.50 P 0.00 0.00 0.00 1.17 -0.17 39 0 1,737 0
30MAR26 115.00 P 0.00 0.00 0.00 1.44 -0.21 39 0 6,074 0
30MAR26 117.50 P 1.94 1.94 1.94 1.79 -0.24 39 8 2,662 0
30MAR26 120.00 P 2.25 2.26 2.25 2.18 -0.25 39 21 12,194 0
30MAR26 122.50 P 2.73 2.73 2.58 2.64 -0.31 39 105 2,995 +65
30MAR26 125.00 P 3.00 3.08 3.00 2.97 -0.41 38 66 9,842 +65
30MAR26 127.50 P 3.66 3.66 3.66 3.52 -0.42 38 65 2,417 +65
30MAR26 130.00 P 4.10 4.35 4.10 4.14 -0.46 38 180 12,498 +78
30MAR26 132.50 P 4.89 4.89 4.89 4.78 -0.53 38 15 2,093 +11
30MAR26 135.00 P 5.63 5.66 5.41 5.58 -0.46 38 175 10,944 +91
30MAR26 137.50 P 6.45 6.45 6.20 6.38 -0.49 38 143 3,058 +143
30MAR26 140.00 P 7.20 7.35 7.11 7.29 -0.54 38 23 15,785 +2
30MAR26 142.50 P 8.69 8.69 8.05 8.27 -0.56 38 242 2,554 +163
30MAR26 145.00 P 9.31 9.43 9.31 9.28 -0.71 38 69 7,068 +20
30MAR26 147.50 P 10.31 10.72 10.31 10.45 -0.82 37 135 3,207 +20
30MAR26 150.00 P 11.70 12.07 11.68 11.62 -1.39 37 116 11,637 +48
30MAR26 152.50 P 13.07 13.07 13.05 13.05 -0.86 38 35 2,387 +35
30MAR26 155.00 P 14.25 14.25 14.25 14.60 -0.81 38 200 6,362 +200
30MAR26 157.50 P 0.00 0.00 0.00 16.13 -0.88 38 0 1,630 0
30MAR26 160.00 P 17.50 17.50 17.50 17.74 -0.90 39 1 7,319 -1
30MAR26 162.50 P 19.33 19.33 19.33 19.45 -0.97 39 20 898 -5
30MAR26 165.00 P 0.00 0.00 0.00 21.14 -1.00 39 0 9,861 0
30MAR26 167.50 P 22.64 22.64 22.64 23.01 -0.94 40 50 1,121 0
30MAR26 170.00 P 24.71 24.71 24.71 24.88 -0.96 40 40 3,899 0
30MAR26 172.50 P 26.30 26.30 26.30 26.84 -1.01 40 19 849 0
30MAR26 175.00 P 28.44 28.44 28.44 28.75 -1.01 41 19 1,032 0
30MAR26 177.50 P 0.00 0.00 0.00 30.71 -0.33 41 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 32.98 +0.33 42 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 34.05 -1.10 38 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 36.82 +0.49 41 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 38.99 -0.47 41 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 41.45 -1.12 43 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 42.96 -1.57 40 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 45.33 -0.59 41 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 47.31 -1.33 40 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 49.52 -1.12 39 0 3,058 0
30MAR26 205.00 P 55.08 55.08 55.08 54.21 -2.41 40 20 103 +20
30MAR26 210.00 P 0.00 0.00 0.00 58.85 -1.79 39 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 63.63 -1.48 38 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 68.61 -1.44 40 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 73.50 -1.21 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 78.50 -1.09 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 83.50 -0.99 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 88.79 -0.71 50 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 93.97 -0.45 54 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 98.50 -0.93 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 103.50 -0.90 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 108.50 -0.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 113.50 -0.90 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 118.50 -0.90 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 123.50 -0.90 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 128.50 -0.90 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 133.50 -0.90 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 138.50 -0.90 0 0 0 0
29JUN26 80.00 P 0.80 0.82 0.80 0.18 -0.03 39 113 2,543 +113
29JUN26 82.50 P 0.83 0.83 0.83 0.24 -0.04 39 4 599 +4
29JUN26 85.00 P 0.00 0.00 0.00 0.32 -0.05 39 0 6,382 0
29JUN26 87.50 P 0.00 0.00 0.00 0.41 -0.08 39 0 470 0
29JUN26 90.00 P 0.00 0.00 0.00 0.54 -0.08 39 0 2,207 0
29JUN26 92.50 P 0.00 0.00 0.00 0.68 -0.10 39 0 1,038 0
29JUN26 95.00 P 0.00 0.00 0.00 0.87 -0.11 39 0 4,981 0
29JUN26 97.50 P 0.00 0.00 0.00 1.06 -0.12 39 0 2,116 0
29JUN26 100.00 P 1.71 1.73 1.69 1.31 -0.16 39 8 6,657 +6
29JUN26 102.50 P 0.00 0.00 0.00 1.59 -0.16 39 0 1,773 0
29JUN26 105.00 P 2.20 2.20 2.20 1.89 -0.21 39 2 4,531 0
29JUN26 107.50 P 0.00 0.00 0.00 2.28 -0.22 39 0 3,814 0
29JUN26 110.00 P 3.03 3.03 3.03 2.67 -0.23 39 65 983 +65
29JUN26 112.50 P 0.00 0.00 0.00 3.13 -0.29 39 0 1,823 0
29JUN26 115.00 P 3.59 3.59 3.59 3.65 -0.29 39 1 5,036 +1
29JUN26 117.50 P 4.41 4.41 4.10 4.15 -0.25 39 120 1,576 +110
29JUN26 120.00 P 4.66 4.83 4.32 4.55 -0.34 38 196 2,285 -64
29JUN26 122.50 P 5.51 5.51 5.51 5.27 -0.26 39 65 1,207 +65
29JUN26 125.00 P 6.08 6.08 6.08 5.82 -0.44 38 78 5,921 +78
29JUN26 127.50 P 6.66 6.66 6.66 6.60 -0.44 38 40 751 +40
29JUN26 130.00 P 0.00 0.00 0.00 7.41 -0.44 38 0 2,206 0
29JUN26 132.50 P 0.00 0.00 0.00 8.22 -0.50 38 0 804 0
29JUN26 135.00 P 0.00 0.00 0.00 9.16 -0.52 38 0 4,643 0
29JUN26 137.50 P 0.00 0.00 0.00 10.15 -0.52 38 0 1,792 0
29JUN26 140.00 P 11.00 11.00 11.00 11.13 -0.58 38 30 2,975 +30
29JUN26 142.50 P 11.99 11.99 11.99 12.21 -0.61 38 1 4,352 -1
29JUN26 145.00 P 13.80 13.80 13.40 13.38 -0.93 38 30 1,494 0
29JUN26 147.50 P 0.00 0.00 0.00 14.64 -0.74 38 0 2,305 0
29JUN26 150.00 P 16.18 16.18 15.90 16.05 -0.74 38 1,717 11,102 +1,210
29JUN26 152.50 P 0.00 0.00 0.00 17.33 -0.77 38 0 1,030 0
29JUN26 155.00 P 0.00 0.00 0.00 18.82 -0.76 38 0 1,708 0
29JUN26 157.50 P 0.00 0.00 0.00 20.36 -0.96 39 0 905 0
29JUN26 160.00 P 21.80 22.00 21.80 22.07 -0.73 39 2 6,159 -2
29JUN26 162.50 P 0.00 0.00 0.00 23.55 -0.88 39 0 360 0
29JUN26 165.00 P 25.23 25.23 25.23 25.12 -1.07 39 55 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 26.07 -1.19 37 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 27.54 -2.44 37 0 368 0
29JUN26 172.50 P 0.00 0.00 0.00 30.17 -0.53 39 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 32.67 -1.05 41 0 2,604 0
29JUN26 177.50 P 0.00 0.00 0.00 34.20 -1.36 40 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 36.51 -0.95 41 0 110 0
29JUN26 182.50 P 0.00 0.00 0.00 36.92 -1.17 38 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 40.46 -0.51 42 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 41.18 -2.28 38 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 43.08 -2.13 38 0 612 0
29JUN26 192.50 P 0.00 0.00 0.00 46.55 -0.75 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 48.63 -0.82 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 50.74 -0.82 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 52.25 -1.43 41 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 56.66 -1.34 41 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 60.34 -0.59 39 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 66.03 -0.85 43 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 71.04 +0.99 45 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 75.14 -0.83 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 79.30 -1.32 41 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 84.31 -1.02 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 88.79 -0.96 41 0 52 0
29JUN26 245.00 P 0.00 0.00 0.00 93.97 -0.91 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 98.50 -1.19 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 104.22 -0.35 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 108.50 -0.98 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 113.78 -0.62 48 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 118.50 -0.90 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 123.50 -0.90 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 128.78 -0.87 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 133.50 -0.90 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 138.50 -0.90 0 0 0 0
29SEP26 80.00 P 1.25 1.25 1.23 0.58 -0.10 40 14 101 +4
29SEP26 82.50 P 0.00 0.00 0.00 0.72 -0.11 40 0 13 0
29SEP26 85.00 P 1.50 1.50 1.50 0.90 -0.14 40 1 6 0
29SEP26 87.50 P 0.00 0.00 0.00 1.10 -0.15 40 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.31 -0.20 40 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 1.61 -0.20 40 0 969 0
29SEP26 95.00 P 2.28 2.28 2.28 1.90 -0.20 40 2 331 +2
29SEP26 97.50 P 2.60 2.60 2.54 2.23 -0.27 40 7 84 +3
29SEP26 100.00 P 0.00 0.00 0.00 2.63 -0.11 40 0 315 0
29SEP26 102.50 P 0.00 0.00 0.00 3.03 -0.29 40 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.49 -0.35 40 0 1,354 0
29SEP26 107.50 P 0.00 0.00 0.00 4.00 -0.31 40 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.44 -0.21 40 0 312 0
29SEP26 112.50 P 0.00 0.00 0.00 4.96 -0.32 39 0 225 0
29SEP26 115.00 P 5.80 5.80 5.80 5.51 -0.43 39 12 5,263 +12
29SEP26 117.50 P 0.00 0.00 0.00 6.16 -0.44 39 0 252 0
29SEP26 120.00 P 7.04 7.04 6.77 6.82 -0.51 39 68 530 +65
29SEP26 122.50 P 0.00 0.00 0.00 7.61 -0.54 39 0 172 0
29SEP26 125.00 P 8.51 8.51 8.51 8.44 -0.54 39 65 1,530 +65
29SEP26 127.50 P 9.51 9.51 9.17 9.27 -0.64 39 112 669 0
29SEP26 130.00 P 0.00 0.00 0.00 10.13 -0.64 39 0 5,622 0
29SEP26 132.50 P 10.91 10.91 10.91 11.14 -0.72 39 145 371 +36
29SEP26 135.00 P 0.00 0.00 0.00 12.14 -0.66 39 2 2,314 -2
29SEP26 137.50 P 0.00 0.00 0.00 13.16 -0.66 39 0 787 0
29SEP26 140.00 P 14.13 14.13 14.13 14.22 -0.74 39 2 5,455 +2
29SEP26 142.50 P 0.00 0.00 0.00 15.41 -0.92 39 0 665 0
29SEP26 145.00 P 0.00 0.00 0.00 16.61 -0.75 39 2 3,361 -2
29SEP26 147.50 P 0.00 0.00 0.00 17.82 -0.76 39 0 667 0
29SEP26 150.00 P 19.19 19.19 19.19 19.11 -0.75 39 4 5,083 0
29SEP26 152.50 P 20.46 20.46 20.46 20.53 -1.57 39 20 1,167 +20
29SEP26 155.00 P 0.00 0.00 0.00 21.92 -0.90 39 2 2,496 -2
29SEP26 157.50 P 0.00 0.00 0.00 23.44 -1.05 39 0 1,252 0
29SEP26 160.00 P 0.00 0.00 0.00 24.99 -1.04 39 0 5,835 0
29SEP26 162.50 P 0.00 0.00 0.00 26.46 -1.06 39 0 830 0
29SEP26 165.00 P 28.25 28.25 28.20 28.33 -0.93 39 1,003 2,906 +1,000
29SEP26 167.50 P 0.00 0.00 0.00 30.04 -0.91 39 0 491 0
29SEP26 170.00 P 31.70 31.70 31.60 31.78 -0.89 40 6 348 0
29SEP26 172.50 P 33.30 33.41 33.30 33.72 +0.15 40 6 369 0
29SEP26 175.00 P 0.00 0.00 0.00 35.24 -0.60 40 0 1,008 0
29SEP26 177.50 P 0.00 0.00 0.00 36.94 -1.53 40 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 38.97 -0.13 40 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 39.85 -1.53 38 0 53 0
29SEP26 185.00 P 0.00 0.00 0.00 42.73 -1.41 40 0 79 0
29SEP26 187.50 P 0.00 0.00 0.00 44.61 -1.18 40 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 46.64 +0.06 41 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 48.56 -1.18 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.62 -0.07 41 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 52.02 -0.56 40 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 54.57 -0.13 41 0 34 0
29SEP26 205.00 P 0.00 0.00 0.00 58.57 -1.49 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 62.46 -1.46 40 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 67.00 -1.61 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.27 -1.37 40 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 75.92 -1.44 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 80.67 -1.43 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 84.31 -2.22 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 89.34 -1.91 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 95.61 -0.28 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 99.05 -0.76 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 104.22 -0.41 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 108.56 -0.96 39 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 113.78 -0.65 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 118.50 -0.90 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 123.50 -0.90 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 128.78 -0.87 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 133.50 -0.90 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 138.50 -0.90 0 0 0 0
30DEC26 127.50 P 11.00 11.21 11.00 11.09 - 39 4 4 -
30DEC26 130.00 P 0.00 0.00 0.00 12.10 - 38 3,000 3,000 -
30DEC26 132.50 P 12.92 12.92 12.92 13.12 - 38 1 1 -
30DEC26 135.00 P 0.00 0.00 0.00 14.14 - 38 2 2 -
30DEC26 137.50 P 15.02 15.02 15.02 15.18 - 38 10 10 -
30DEC26 140.00 P 0.00 0.00 0.00 16.34 - 38 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 17.55 - 38 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 18.76 - 38 2 2 -
30DEC26 147.50 P 0.00 0.00 0.00 20.10 - 38 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 21.46 - 39 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 22.78 - 38 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 24.27 - 38 2 2 -
30DEC26 157.50 P 0.00 0.00 0.00 25.91 - 39 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 27.23 - 39 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 28.85 - 39 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 30.77 - 39 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 32.46 - 39 0 0 -
30DEC26 170.00 P 0.00 0.00 0.00 34.17 - 40 0 0 -
30DEC26 172.50 P 0.00 0.00 0.00 35.93 - 40 0 0 -
TOTAL PUT 38,453 1,087,299 +7,972
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 10.49
30DEC25 2.90 C 0.00 0.00 0.00 7.69 +0.10 268 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 7.58 +0.09 255 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.48 +0.09 248 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.30 -0.04 109 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.20 -0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.10 +0.02 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.00 +0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 6.90 +0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 6.80 +0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 6.79 +0.10 214 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 6.69 +0.10 209 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 6.49 0.00 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.40 +0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.30 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.20 +0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.10 +0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.01 +0.03 118 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.00 +0.11 180 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 5.88 +0.10 167 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 5.70 -0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 5.61 +0.03 104 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.54 -0.01 134 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.29 +0.06 126 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.01 +0.03 84 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 4.76 +0.03 76 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 4.51 +0.02 68 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.26 0.00 59 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.09 +0.09 109 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 3.86 +0.12 107 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 3.58 +0.08 91 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.30 +0.05 75 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.05 +0.05 69 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 2.77 +0.02 46 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.52 +0.02 41 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.28 +0.01 43 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.03 -0.07 38 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 1.76 -0.05 0 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 1.54 -0.04 33 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.38 +0.04 44 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.14 -0.08 39 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 0.99 0.00 43 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 0.82 -0.03 42 0 42 0
30DEC25 10.50 C 0.54 0.62 0.54 0.54 -0.02 42 15 76 +8
30DEC25 11.00 C 0.40 0.41 0.40 0.36 -0.02 44 3 70 +3
30DEC25 11.50 C 0.28 0.28 0.24 0.21 -0.02 43 6 89 +2
30DEC25 12.00 C 0.16 0.16 0.16 0.12 -0.02 44 24 167 0
30DEC25 12.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 92 0
30DEC25 13.00 C 0.00 0.00 0.00 0.04 0.00 45 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 90 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JAN26 5.75 C 0.00 0.00 0.00 4.77 +0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.53 -0.01 55 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.28 -0.07 49 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.09 +0.09 74 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 3.86 +0.06 73 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.58 +0.05 61 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.30 +0.02 46 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.05 -0.06 42 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.77 -0.05 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 2.53 +0.01 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.43 +0.05 54 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.11 +0.01 40 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 1.88 0.00 38 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 1.69 -0.10 40 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.51 -0.01 41 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.33 -0.03 41 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.20 0.00 44 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.05 0.00 44 0 1,211 0
29JAN26 10.50 C 0.00 0.00 0.00 0.79 -0.01 44 0 744 0
29JAN26 11.00 C 0.61 0.61 0.61 0.60 -0.01 45 30 228 +30
29JAN26 11.50 C 0.00 0.00 0.00 0.44 -0.02 45 0 169 0
29JAN26 12.00 C 0.00 0.00 0.00 0.31 -0.02 45 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.21 -0.02 45 0 42 0
29JAN26 13.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 114 0
29JAN26 13.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 30 0
29JAN26 14.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 25 0
29JAN26 14.50 C 0.00 0.00 0.00 0.05 0.00 46 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 0.00 46 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
26FEB26 7.50 C 0.00 0.00 0.00 3.06 -0.05 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.84 0.00 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.62 -0.09 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.43 -0.04 42 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.17 -0.05 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.99 -0.11 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.87 -0.01 45 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.63 -0.01 41 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 1.53 +0.02 45 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.35 +0.01 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.20 0.00 43 0 92 0
26FEB26 10.50 C 0.00 0.00 0.00 0.96 0.00 44 0 25 0
26FEB26 11.00 C 0.00 0.00 0.00 0.76 0.00 45 0 271 0
26FEB26 11.50 C 0.00 0.00 0.00 0.59 -0.02 45 0 265 0
26FEB26 12.00 C 0.00 0.00 0.00 0.45 -0.01 45 0 288 0
26FEB26 12.50 C 0.00 0.00 0.00 0.34 -0.01 45 0 343 0
26FEB26 13.00 C 0.00 0.00 0.00 0.25 -0.01 44 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.19 0.00 45 0 70 0
26FEB26 14.00 C 0.00 0.00 0.00 0.14 0.00 45 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
26FEB26 16.50 C 0.08 0.08 0.08 0.03 0.00 46 29 92 +29
30MAR26 2.90 C 0.00 0.00 0.00 7.69 +0.10 129 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.58 +0.09 121 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.48 +0.06 118 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.33 -0.01 75 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.20 -0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.12 +0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.03 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.91 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.83 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.79 +0.09 100 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.69 +0.07 97 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.52 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.42 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.30 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.10 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.01 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.00 +0.08 83 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 5.88 +0.05 74 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 5.75 +0.01 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.61 -0.02 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.54 -0.01 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.31 +0.02 52 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.02 -0.03 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 4.82 +0.03 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.53 -0.04 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.36 +0.01 54 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.09 +0.01 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.86 +0.02 46 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.62 0.00 44 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.37 -0.01 40 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.14 -0.01 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.93 -0.02 41 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 2.70 -0.04 40 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 2.48 -0.06 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.30 -0.04 41 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 2.19 +0.03 46 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 1.96 -0.01 43 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 1.83 +0.02 45 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.63 -0.03 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.52 +0.02 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.34 -0.02 42 0 1,250 0
30MAR26 10.50 C 0.00 0.00 0.00 1.10 -0.05 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.90 -0.03 43 0 51 0
30MAR26 11.50 C 0.74 0.74 0.74 0.73 -0.06 44 15 15 +15
30MAR26 12.00 C 0.62 0.62 0.62 0.59 -0.05 44 15 22 +15
30MAR26 12.50 C 0.00 0.00 0.00 0.47 -0.04 44 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.37 -0.03 44 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 -0.03 44 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 6.84 -0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.79 +0.04 65 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.69 +0.03 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.55 -0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.47 +0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.39 +0.02 55 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.26 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.20 0.00 56 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.06 -0.03 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.00 +0.02 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.89 0.00 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.81 +0.02 51 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.72 +0.02 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.59 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.35 -0.02 35 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.11 -0.02 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.89 0.00 43 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.67 -0.01 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.44 -0.02 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.22 +0.03 45 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.00 +0.03 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.78 +0.02 44 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.57 +0.02 44 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 3.34 -0.03 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.14 -0.01 42 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.95 -0.05 42 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 2.77 -0.05 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.61 -0.02 43 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.42 -0.03 42 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.26 -0.03 42 0 585 0
29JUN26 9.25 C 0.00 0.00 0.00 2.12 +0.01 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.96 -0.02 42 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 1.84 0.00 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.70 -0.04 43 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.47 -0.02 43 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 1.28 -0.02 43 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.08 -0.05 43 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 0.97 0.00 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.84 0.00 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.72 0.00 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.61 0.00 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.52 0.00 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.44 0.00 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.31 0.00 45 0 70 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 0.00 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.90 -0.01 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.81 +0.02 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.73 +0.01 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.63 +0.02 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.39 -0.01 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.16 -0.01 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.93 -0.01 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.71 +0.01 46 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.49 +0.02 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.27 -0.01 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.06 -0.01 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.86 +0.02 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.66 -0.01 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.47 -0.01 44 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.29 +0.02 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.09 -0.01 43 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 2.92 0.00 43 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.77 -0.03 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.62 -0.02 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.47 -0.05 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.32 -0.03 43 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.19 -0.02 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.06 -0.03 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.94 -0.03 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.73 -0.02 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.53 -0.03 44 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 -0.03 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.23 -0.01 45 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 -0.03 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.96 -0.02 45 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.85 -0.01 45 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 -0.01 45 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.24 - 42 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 3.09 - 43 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 2.94 - 43 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 2.79 - 43 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 2.66 - 43 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 2.52 - 43 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 2.39 - 43 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 2.28 - 43 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 2.16 - 43 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 1.95 - 43 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 1.77 - 43 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 1.60 - 44 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 1.45 - 44 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 1.32 - 44 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 1.20 - 44 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 1.10 - 45 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 0.99 - 45 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 0.87 - 44 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 0.77 - 44 0 0 -
TOTAL CALL 137 14,303 +102
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 182 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 165 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 161 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 157 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 139 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 835 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 95 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 100 0
30DEC25 8.75 P 0.05 0.05 0.05 0.05 -0.01 45 23 162 +23
30DEC25 9.00 P 0.08 0.08 0.08 0.07 -0.02 43 15 245 0
30DEC25 9.25 P 0.00 0.00 0.00 0.11 -0.02 44 0 78 0
30DEC25 9.50 P 0.16 0.16 0.16 0.16 -0.02 43 5 535 +3
30DEC25 9.75 P 0.22 0.22 0.22 0.22 -0.03 43 5 63 0
30DEC25 10.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 176 0
30DEC25 10.50 P 0.54 0.54 0.54 0.54 -0.03 44 200 307 +180
30DEC25 11.00 P 0.00 0.00 0.00 0.85 -0.03 45 0 547 0
30DEC25 11.50 P 0.00 0.00 0.00 1.22 -0.03 46 0 41 0
30DEC25 12.00 P 0.00 0.00 0.00 1.65 -0.02 49 0 15 0
30DEC25 12.50 P 0.00 0.00 0.00 2.10 -0.01 52 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.52 -0.08 42 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 3.05 +0.02 57 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.56 +0.03 66 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.05 -0.01 69 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.54 +0.02 72 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.01 -0.01 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.51 -0.01 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.06 +0.01 93 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 58 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 44 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.06 0.00 47 0 48 0
29JAN26 8.25 P 0.00 0.00 0.00 0.08 -0.01 45 0 428 0
29JAN26 8.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 465 0
29JAN26 8.75 P 0.15 0.15 0.15 0.15 -0.02 45 1 96 0
29JAN26 9.00 P 0.00 0.00 0.00 0.19 -0.03 44 0 7 0
29JAN26 9.25 P 0.00 0.00 0.00 0.25 -0.02 44 0 32 0
29JAN26 9.50 P 0.00 0.00 0.00 0.32 -0.03 44 0 134 0
29JAN26 9.75 P 0.41 0.41 0.41 0.40 -0.03 44 10 530 +10
29JAN26 10.00 P 0.00 0.00 0.00 0.51 -0.02 44 0 1,205 0
29JAN26 10.50 P 0.00 0.00 0.00 0.76 -0.04 45 0 730 0
29JAN26 11.00 P 0.00 0.00 0.00 1.07 -0.02 46 0 70 0
29JAN26 11.50 P 0.00 0.00 0.00 1.42 -0.03 47 0 54 0
29JAN26 12.00 P 0.00 0.00 0.00 1.81 -0.02 48 0 17 0
29JAN26 12.50 P 0.00 0.00 0.00 2.11 -0.14 40 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.61 -0.09 46 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.13 0.00 53 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.60 +0.01 55 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.10 +0.04 60 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.54 +0.02 55 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.05 +0.03 61 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.54 -0.02 63 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.07 +0.02 72 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.06 0.00 46 0 20 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 0.00 45 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.14 -0.01 45 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.23 -0.02 44 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.29 -0.02 44 0 230 0
26FEB26 9.25 P 0.00 0.00 0.00 0.36 -0.01 44 0 81 0
26FEB26 9.50 P 0.43 0.44 0.43 0.44 -0.01 44 15 55 +15
26FEB26 9.75 P 0.00 0.00 0.00 0.53 -0.01 43 0 95 0
26FEB26 10.00 P 0.00 0.00 0.00 0.64 -0.01 44 0 335 0
26FEB26 10.50 P 0.00 0.00 0.00 0.89 -0.03 44 0 123 0
26FEB26 11.00 P 0.00 0.00 0.00 1.19 -0.03 45 0 272 0
26FEB26 11.50 P 0.00 0.00 0.00 1.53 -0.04 46 0 265 0
26FEB26 12.00 P 0.00 0.00 0.00 1.92 -0.02 47 0 265 0
26FEB26 12.50 P 0.00 0.00 0.00 2.32 -0.02 48 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.75 +0.03 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.20 +0.02 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.68 +0.01 54 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.11 +0.03 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.58 +0.03 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.06 -0.03 54 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.54 -0.02 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.07 +0.02 62 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 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 0.04 0.04 0.04 0.01 -0.01 42 5 5 +5
30MAR26 6.50 P 0.05 0.05 0.05 0.02 -0.01 43 3 30 +3
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 45 0 11 0
30MAR26 7.00 P 0.07 0.07 0.07 0.05 -0.01 44 2 10 +2
30MAR26 7.25 P 0.00 0.00 0.00 0.07 -0.01 44 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.02 44 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.12 -0.02 44 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.21 -0.01 44 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.26 -0.02 44 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.32 -0.02 44 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.38 -0.03 43 0 3,583 0
30MAR26 9.25 P 0.47 0.47 0.47 0.46 -0.03 43 10 25 +10
30MAR26 9.50 P 0.00 0.00 0.00 0.55 -0.03 43 0 0 0
30MAR26 9.75 P 0.63 0.63 0.63 0.66 -0.02 44 15 31 +15
30MAR26 10.00 P 0.78 0.78 0.78 0.78 -0.01 44 15 19 +15
30MAR26 10.50 P 1.04 1.04 1.04 1.03 -0.03 44 15 17 +15
30MAR26 11.00 P 0.00 0.00 0.00 1.33 -0.01 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.67 0.00 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.03 -0.01 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.42 -0.03 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.84 -0.01 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.27 -0.01 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.69 -0.02 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.11 -0.07 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.65 -0.01 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.13 -0.01 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.60 +0.02 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.09 0.00 57 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 0.00 44 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 0.00 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.35 0.00 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 -0.01 44 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.49 0.00 45 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.57 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.66 +0.01 45 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.75 +0.01 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.96 +0.01 45 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 1.08 +0.01 44 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 1.36 +0.01 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.65 +0.01 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.98 0.00 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.32 -0.01 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.70 +0.01 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.09 0.00 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.50 0.00 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.92 0.00 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.36 +0.02 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.75 -0.04 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.24 -0.02 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.70 -0.02 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.15 -0.02 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 45 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 46 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 44 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.01 45 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.01 45 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 -0.01 45 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 -0.01 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.89 -0.01 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.00 -0.01 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.11 -0.01 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.23 -0.01 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.36 0.00 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.63 0.00 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.93 0.00 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.25 -0.01 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.58 -0.02 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 -0.01 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.34 0.00 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.73 0.00 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.13 0.00 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.56 +0.02 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.98 +0.02 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.42 +0.03 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.87 +0.07 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.29 +0.02 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 - 45 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.78 - 45 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.87 - 45 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.96 - 44 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 1.07 - 44 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 1.18 - 45 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 1.30 - 45 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 1.42 - 44 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 1.55 - 44 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 1.83 - 45 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 2.14 - 45 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 2.46 - 45 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 2.80 - 45 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 3.16 - 46 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 3.53 - 46 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 3.92 - 47 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 4.31 - 47 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 4.71 - 47 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 5.13 - 47 0 0 -
TOTAL PUT 339 18,568 +296
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
30DEC25 2.30 C 0.00 0.00 0.00 3.29 -0.19 149 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.19 -0.19 142 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.14 -0.13 184 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.02 -0.15 161 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.92 -0.15 154 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.82 -0.15 147 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.72 -0.16 140 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.60 -0.17 117 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.52 -0.15 128 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.42 -0.15 122 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.29 -0.19 89 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.19 -0.19 84 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.10 -0.18 90 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.00 -0.18 85 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.89 -0.19 70 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.83 -0.16 94 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.70 -0.18 71 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.61 -0.18 73 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.51 -0.21 68 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.41 -0.19 64 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.31 -0.19 59 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.21 -0.18 55 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.11 -0.18 51 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.02 -0.18 51 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.93 -0.18 50 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.83 -0.19 45 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.74 -0.18 43 0 0 0
30DEC25 5.00 C 0.66 0.66 0.66 0.66 -0.17 43 1 43 +1
30DEC25 5.25 C 0.50 0.50 0.50 0.46 -0.15 40 4 12 -2
30DEC25 5.50 C 0.31 0.31 0.30 0.31 -0.13 40 50 3,049 -2
30DEC25 5.75 C 0.19 0.21 0.19 0.19 -0.10 39 23 595 -7
30DEC25 6.00 C 0.17 0.17 0.12 0.11 -0.08 39 18 489 +2
30DEC25 6.25 C 0.10 0.10 0.08 0.06 -0.06 39 146 950 -77
30DEC25 6.50 C 0.05 0.05 0.05 0.03 -0.04 38 10 886 -2
30DEC25 6.75 C 0.05 0.05 0.04 0.02 -0.02 41 515 996 -410
30DEC25 7.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 229 0
30DEC25 7.25 C 0.03 0.03 0.03 0.01 0.00 46 4 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 402 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 225 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 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.34 -0.16 49 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.25 -0.14 48 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.15 -0.18 44 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 1.07 -0.16 45 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.98 -0.16 44 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.90 -0.16 43 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.82 -0.15 43 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.75 -0.14 43 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.56 -0.14 40 0 30 0
29JAN26 5.50 C 0.41 0.45 0.41 0.43 -0.11 41 60 124 +60
29JAN26 5.75 C 0.00 0.00 0.00 0.31 -0.12 40 0 355 0
29JAN26 6.00 C 0.23 0.23 0.23 0.23 -0.08 41 7 849 +5
29JAN26 6.25 C 0.17 0.17 0.16 0.16 -0.07 41 25 657 0
29JAN26 6.50 C 0.14 0.14 0.11 0.11 -0.06 41 495 482 +157
29JAN26 6.75 C 0.10 0.10 0.10 0.08 -0.04 42 5 28 +5
29JAN26 7.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 135 0
29JAN26 7.25 C 0.00 0.00 0.00 0.03 -0.03 41 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.02 40 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
26FEB26 4.30 C 0.00 0.00 0.00 1.39 -0.17 49 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.30 -0.17 47 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.22 -0.16 47 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.14 -0.16 47 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.06 -0.15 46 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.98 -0.15 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.91 -0.14 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.84 -0.14 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.66 -0.15 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.54 -0.11 43 0 62 0
26FEB26 5.75 C 0.00 0.00 0.00 0.42 -0.13 43 0 443 0
26FEB26 6.00 C 0.00 0.00 0.00 0.33 -0.10 43 0 430 0
26FEB26 6.25 C 0.00 0.00 0.00 0.26 -0.08 44 0 843 0
26FEB26 6.50 C 0.00 0.00 0.00 0.20 -0.07 44 0 348 0
26FEB26 6.75 C 0.00 0.00 0.00 0.15 -0.06 44 0 2 0
26FEB26 7.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 -0.04 45 0 34 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 13 0
26FEB26 7.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.62 -0.20 57 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.52 -0.20 53 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.43 -0.20 56 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.33 -0.20 52 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.24 -0.19 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.14 -0.20 50 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.05 -0.19 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.96 -0.19 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.86 -0.19 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.77 -0.20 47 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.68 -0.19 47 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.60 -0.14 47 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.52 -0.14 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.43 -0.18 46 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.36 -0.17 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.27 -0.16 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.19 -0.17 45 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.12 -0.16 45 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.04 -0.16 44 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.98 -0.15 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.89 -0.14 42 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.74 -0.16 42 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.63 -0.12 44 110 247 +110
30MAR26 5.75 C 0.00 0.00 0.00 0.52 -0.10 44 110 140 +110
30MAR26 6.00 C 0.45 0.45 0.42 0.43 -0.10 44 11 81 -2
30MAR26 6.25 C 0.00 0.00 0.00 0.35 -0.09 44 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.28 -0.08 44 0 55 0
30MAR26 6.75 C 0.00 0.00 0.00 0.22 -0.07 44 0 3 0
30MAR26 7.00 C 0.00 0.00 0.00 0.18 -0.06 44 0 603 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 -0.05 44 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 -0.04 44 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.09 -0.03 44 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 400 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.02 40 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.39 -0.20 49 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.32 -0.17 52 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.22 -0.18 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.13 -0.17 48 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.03 -0.20 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.96 -0.18 47 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.86 -0.19 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.79 -0.18 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.71 -0.18 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.63 -0.18 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.57 -0.15 46 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.49 -0.17 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.43 -0.15 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.36 -0.16 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.29 -0.16 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.22 -0.15 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.17 -0.14 45 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.10 -0.14 45 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.98 -0.13 46 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.84 -0.14 44 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.74 -0.13 45 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.66 -0.10 46 0 45 0
29JUN26 6.25 C 0.00 0.00 0.00 0.57 -0.10 46 0 350 0
29JUN26 6.50 C 0.50 0.50 0.50 0.49 -0.10 45 1 36 +1
29JUN26 6.75 C 0.00 0.00 0.00 0.42 -0.10 45 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 -0.09 45 0 62 0
29JUN26 7.25 C 0.00 0.00 0.00 0.31 -0.08 45 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.07 45 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.07 45 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 -0.06 45 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 -0.05 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 -0.05 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 -0.05 45 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.70 -0.18 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.63 -0.18 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.57 -0.18 46 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.51 -0.18 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.45 -0.18 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.36 -0.21 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.30 -0.21 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.25 -0.20 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.16 -0.16 46 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 -0.16 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 -0.17 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.84 -0.15 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.76 -0.13 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 -0.13 46 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.13 47 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 -0.10 47 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.50 -0.10 47 0 2 0
29SEP26 7.50 C 0.50 0.50 0.50 0.45 -0.11 47 2 72 +2
29SEP26 7.75 C 0.00 0.00 0.00 0.40 -0.10 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 -0.09 47 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.32 -0.09 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 -0.08 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.08 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 -0.07 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.07 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.06 47 0 7 0
30DEC26 4.40 C 0.00 0.00 0.00 1.79 - 48 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.73 - 48 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.67 - 48 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.62 - 48 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.56 - 48 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 1.51 - 48 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 1.46 - 48 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 1.34 - 48 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 1.23 - 48 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 1.13 - 48 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 1.04 - 48 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 0.95 - 48 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 0.87 - 48 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 0.80 - 48 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.73 - 48 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 0.67 - 48 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 0.62 - 48 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 0.56 - 48 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 0.52 - 48 0 0 -
TOTAL CALL 1,597 20,544 -49
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 131 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 125 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 104 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30DEC25 4.70 P 0.03 0.03 0.03 0.02 +0.01 40 94 135 +94
30DEC25 4.80 P 0.00 0.00 0.00 0.03 +0.01 40 0 103 0
30DEC25 4.90 P 0.05 0.05 0.05 0.04 +0.01 39 5 157 +5
30DEC25 5.00 P 0.06 0.06 0.06 0.06 +0.02 40 1 309 0
30DEC25 5.25 P 0.09 0.12 0.09 0.12 +0.04 39 117 577 -85
30DEC25 5.50 P 0.17 0.21 0.17 0.21 +0.06 38 129 712 +121
30DEC25 5.75 P 0.21 0.35 0.21 0.35 +0.09 38 123 796 +97
30DEC25 6.00 P 0.44 0.44 0.44 0.52 +0.11 38 2 596 +2
30DEC25 6.25 P 0.00 0.00 0.00 0.73 +0.13 40 0 726 0
30DEC25 6.50 P 0.00 0.00 0.00 0.96 +0.16 43 0 131 0
30DEC25 6.75 P 0.00 0.00 0.00 1.20 +0.16 46 0 55 0
30DEC25 7.00 P 0.00 0.00 0.00 1.43 +0.17 0 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.68 +0.18 0 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.93 +0.18 0 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.18 +0.18 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.43 +0.18 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.68 +0.19 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.93 +0.18 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.18 +0.19 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.43 +0.19 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.68 +0.19 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.93 +0.19 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.18 +0.19 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.43 +0.19 0 0 0 0
29JAN26 4.30 P 0.03 0.03 0.03 0.02 +0.01 40 10 20 +10
29JAN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 41 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 8 0
29JAN26 4.60 P 0.06 0.06 0.06 0.06 +0.02 42 2 88 +2
29JAN26 4.70 P 0.00 0.00 0.00 0.07 +0.01 41 0 71 0
29JAN26 4.80 P 0.09 0.09 0.09 0.09 +0.02 41 1 51 0
29JAN26 4.90 P 0.11 0.11 0.11 0.11 +0.02 41 1 30 0
29JAN26 5.00 P 0.13 0.13 0.13 0.13 +0.03 40 1 314 +1
29JAN26 5.25 P 0.00 0.00 0.00 0.21 +0.04 40 0 233 0
29JAN26 5.50 P 0.28 0.32 0.28 0.32 +0.07 40 61 756 +61
29JAN26 5.75 P 0.00 0.00 0.00 0.45 +0.08 39 0 698 0
29JAN26 6.00 P 0.00 0.00 0.00 0.63 +0.12 41 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 0.82 +0.12 42 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 1.02 +0.12 42 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.23 +0.13 42 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.47 +0.14 45 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.69 +0.14 41 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.94 +0.16 45 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.18 +0.17 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.43 +0.17 0 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 2.68 +0.15 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.93 +0.18 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.43 +0.16 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 +0.01 44 0 50 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
26FEB26 4.60 P 0.12 0.12 0.12 0.11 +0.02 44 1 5 +1
26FEB26 4.70 P 0.00 0.00 0.00 0.13 +0.02 44 0 38 0
26FEB26 4.80 P 0.16 0.16 0.16 0.16 +0.03 44 1 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.19 +0.03 44 0 453 0
26FEB26 5.00 P 0.00 0.00 0.00 0.22 +0.04 44 0 40 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 +0.05 43 0 90 0
26FEB26 5.50 P 0.41 0.41 0.41 0.42 +0.07 43 25 266 +25
26FEB26 5.75 P 0.00 0.00 0.00 0.55 +0.08 42 0 448 0
26FEB26 6.00 P 0.00 0.00 0.00 0.73 +0.13 44 0 429 0
26FEB26 6.25 P 0.00 0.00 0.00 0.89 +0.11 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.09 +0.12 44 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.30 +0.13 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.52 +0.14 46 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.74 +0.13 46 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.97 +0.13 47 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.22 +0.17 50 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.45 +0.15 49 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.70 +0.17 52 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 156 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 42 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 43 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 +0.01 44 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 53 0
30MAR26 4.10 P 0.08 0.08 0.08 0.07 +0.01 45 2 12 +1
30MAR26 4.20 P 0.00 0.00 0.00 0.08 +0.01 44 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 +0.02 45 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.02 45 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 +0.02 45 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 +0.03 44 0 15 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 +0.04 44 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 +0.04 45 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 +0.05 44 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 +0.06 45 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 +0.05 44 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 +0.06 44 110 575 +110
30MAR26 5.75 P 0.00 0.00 0.00 0.63 +0.06 43 110 430 +103
30MAR26 6.00 P 0.00 0.00 0.00 0.79 +0.08 44 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 0.98 +0.11 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.17 +0.12 46 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 +0.11 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.58 +0.13 47 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.80 +0.14 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.03 +0.15 50 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.26 +0.17 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.50 +0.17 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.72 +0.16 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.97 +0.18 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.21 +0.18 55 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.43 +0.16 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.70 +0.19 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.93 +0.18 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 46 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.01 45 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 45 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 +0.02 45 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 +0.02 45 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 +0.02 44 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.31 +0.03 44 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 +0.03 44 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 +0.04 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 +0.05 44 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.54 +0.05 44 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 +0.04 44 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.81 +0.05 44 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 +0.08 45 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.14 +0.09 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.32 +0.11 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.51 +0.09 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.72 +0.12 48 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.93 +0.13 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.13 +0.13 48 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 +0.14 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.56 +0.12 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 +0.13 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.01 +0.10 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.24 +0.12 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.48 +0.16 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.72 +0.16 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.95 +0.13 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.03 47 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.03 47 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 +0.03 46 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.03 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.03 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.04 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.04 46 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 +0.05 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 +0.04 46 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 +0.09 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.08 48 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 +0.08 48 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 1.68 +0.09 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.13 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.06 +0.14 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 +0.11 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.48 +0.13 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.70 +0.13 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.91 +0.13 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.13 +0.11 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.35 +0.17 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.57 +0.14 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.80 +0.17 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.02 +0.15 51 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 - 48 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.48 - 47 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.52 - 47 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.57 - 48 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.61 - 47 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.66 - 48 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.71 - 48 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.84 - 48 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.97 - 48 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 1.12 - 48 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 1.27 - 48 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 1.43 - 48 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 1.60 - 48 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 1.77 - 48 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 1.95 - 48 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 2.14 - 48 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 2.33 - 48 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 2.53 - 48 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 2.73 - 48 0 0 -
TOTAL PUT 796 21,652 +548
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 51.52
30DEC25 29.00 C 0.00 0.00 0.00 22.61 +0.20 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.72 +0.26 94 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.62 +0.16 59 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.62 +0.16 48 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.62 +0.15 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.63 +0.16 50 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.56 +0.09 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.63 +0.15 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 14.63 +0.15 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.64 +0.16 34 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.64 +0.16 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 11.64 +0.15 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.52 +0.03 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 9.55 +0.06 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 8.65 +0.26 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 7.89 +0.39 40 0 97 0
30DEC25 45.00 C 0.00 0.00 0.00 6.55 -0.12 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 5.59 +0.05 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 4.57 +0.13 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 3.67 +0.11 8 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 2.83 0.00 16 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.08 +0.05 17 0 120 0
30DEC25 52.50 C 0.68 0.75 0.68 0.76 0.00 18 48 314 +48
30DEC25 55.00 C 0.18 0.20 0.17 0.19 -0.02 18 562 1,861 +540
30DEC25 57.50 C 0.00 0.00 0.00 0.04 0.00 19 0 1,367 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 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 35 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.57 -0.06 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.76 +0.27 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.79 +0.19 19 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.89 +0.39 24 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.68 +0.01 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 5.85 +0.18 16 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.87 0.00 14 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.05 +0.08 17 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 3.29 +0.05 17 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.62 +0.04 18 0 4 0
29JAN26 52.50 C 1.23 1.23 1.23 1.32 0.00 19 41 41 +5
29JAN26 55.00 C 0.53 0.53 0.53 0.57 -0.01 19 30 532 +30
29JAN26 57.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 117 0
29JAN26 60.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 111 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 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 30 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.59 -0.15 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.76 +0.27 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.07 +0.47 25 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.89 +0.27 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.85 +0.12 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.98 +0.11 14 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.15 +0.09 16 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.37 -0.07 17 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.66 -0.06 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.01 +0.04 18 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.72 0.00 19 0 50 0
26FEB26 55.00 C 0.00 0.00 0.00 0.88 -0.02 19 0 69 0
26FEB26 57.50 C 0.00 0.00 0.00 0.43 -0.02 19 0 47 0
26FEB26 60.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 0.00 20 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 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.86 +0.16 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.87 +0.15 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.89 +0.16 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.90 +0.16 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.91 +0.16 24 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.92 +0.45 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.56 +0.09 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.95 +0.16 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.63 -0.18 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.89 +0.41 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.64 +0.10 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.02 +0.40 21 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 10.97 +0.23 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.81 +0.11 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.07 +0.30 16 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.00 +0.11 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.14 +0.09 15 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.48 +0.23 20 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.62 +0.14 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.82 +0.05 19 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.14 +0.03 19 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.53 +0.02 19 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.32 +0.05 20 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.34 -0.04 20 0 265 0
30MAR26 57.50 C 0.00 0.00 0.00 0.80 -0.01 21 0 24 0
30MAR26 60.00 C 0.00 0.00 0.00 0.42 -0.03 21 0 284 0
30MAR26 62.50 C 0.00 0.00 0.00 0.21 -0.02 21 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 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
29JUN26 34.00 C 0.00 0.00 0.00 17.92 +0.39 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.74 +0.15 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.95 -0.19 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.87 +0.06 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.95 +0.15 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.04 -0.05 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.14 +0.15 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.26 +0.14 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.40 +0.14 13 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.56 +0.13 17 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.76 +0.13 18 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.98 +0.12 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.24 +0.12 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.54 +0.11 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.88 +0.11 20 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.26 +0.10 21 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.83 +0.24 22 0 1,207 0
29JUN26 52.50 C 0.00 0.00 0.00 3.54 +0.19 22 0 1,815 0
29JUN26 55.00 C 0.00 0.00 0.00 2.44 +0.06 21 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 1.69 +0.05 21 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 1.14 -0.02 21 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.77 0.00 22 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.51 +0.02 22 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.32 +0.01 22 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.41 +0.08 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.57 +0.06 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.77 +0.05 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.98 +0.02 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.24 +0.02 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.52 0.00 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.84 -0.25 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.18 -0.03 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.78 -0.04 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.17 -0.06 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.62 -0.07 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.38 -0.09 23 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.36 -0.10 23 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.46 -0.11 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.84 -0.10 23 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.35 -0.10 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.01 -0.07 23 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.75 -0.05 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.54 -0.06 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 -0.05 23 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.05 - 18 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 10.30 - 19 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 9.58 - 19 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 9.17 - 21 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 8.49 - 22 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 7.84 - 21 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 7.22 - 21 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 6.63 - 21 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 6.09 - 21 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 4.86 - 21 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 3.83 - 21 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 2.89 - 21 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 2.22 - 21 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 1.77 - 22 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 1.35 - 22 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 0.97 - 21 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 0.72 - 21 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 0.53 - 21 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 0.39 - 21 0 0 -
TOTAL CALL 681 10,603 +623
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 186 0
30DEC25 41.00 P 0.02 0.02 0.02 0.01 0.00 32 3 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 50 0
30DEC25 47.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 163 0
30DEC25 48.00 P 0.22 0.22 0.18 0.12 -0.04 18 6 195 +6
30DEC25 49.00 P 0.00 0.00 0.00 0.26 -0.06 18 0 102 0
30DEC25 50.00 P 0.50 0.50 0.50 0.49 -0.10 18 1 276 0
30DEC25 52.50 P 1.91 1.91 1.91 1.67 -0.16 19 1 234 0
30DEC25 55.00 P 0.00 0.00 0.00 3.66 -0.18 21 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.98 -0.18 0 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 8.48 -0.26 0 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.99 -0.25 35 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.48 -0.26 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.99 -0.22 46 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.49 -0.25 52 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.99 -0.25 57 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.49 -0.25 61 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 43.00 P 0.07 0.07 0.07 0.02 -0.01 20 20 20 +20
29JAN26 44.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JAN26 45.00 P 0.13 0.13 0.13 0.07 -0.02 20 1 11 +1
29JAN26 46.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.23 -0.05 19 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.38 -0.07 19 0 183 0
29JAN26 49.00 P 0.71 0.71 0.63 0.60 -0.11 19 62 143 +26
29JAN26 50.00 P 1.03 1.03 1.03 0.92 -0.12 19 1 95 0
29JAN26 52.50 P 0.00 0.00 0.00 2.12 -0.17 20 0 126 0
29JAN26 55.00 P 0.00 0.00 0.00 3.92 -0.19 21 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 6.05 -0.32 20 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 8.48 -0.26 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.04 -0.23 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.83 +0.08 45 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.23 -0.39 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.49 -0.25 41 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.99 -0.25 45 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.53 -0.21 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.25 -0.05 19 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.40 -0.07 19 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.60 -0.08 19 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.86 -0.11 19 0 85 0
26FEB26 50.00 P 0.00 0.00 0.00 1.21 -0.12 20 0 45 0
26FEB26 52.50 P 2.48 2.48 2.48 2.41 -0.17 20 15 21 +15
26FEB26 55.00 P 0.00 0.00 0.00 4.14 -0.18 21 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.18 -0.22 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.48 -0.26 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.04 -0.23 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.83 +0.04 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.23 -0.39 41 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.49 -0.25 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.05 -0.25 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.53 -0.54 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.22 -0.05 21 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.33 -0.06 21 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.48 -0.08 21 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.67 -0.10 21 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.92 -0.12 21 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 1.23 -0.13 21 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.61 -0.14 21 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.75 -0.26 20 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 4.48 -0.19 22 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 6.31 -0.26 21 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.53 -0.24 20 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.26 -0.01 29 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.83 -0.01 35 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.23 -0.39 37 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.56 -0.28 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.06 -0.24 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.53 -0.54 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 34 0
29JUN26 35.00 P 0.12 0.12 0.12 0.02 -0.01 22 2 7 +2
29JUN26 36.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 0.00 22 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.26 -0.01 22 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.35 -0.02 22 0 20 0
29JUN26 43.00 P 0.56 0.56 0.56 0.48 -0.02 22 20 78 +20
29JUN26 44.00 P 0.00 0.00 0.00 0.64 -0.02 22 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.83 -0.03 22 0 11 0
29JUN26 46.00 P 0.00 0.00 0.00 1.06 -0.03 22 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.32 -0.06 22 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.65 -0.04 22 0 14 0
29JUN26 49.00 P 0.00 0.00 0.00 2.00 -0.07 22 0 82 0
29JUN26 50.00 P 0.00 0.00 0.00 2.39 -0.10 22 0 120 0
29JUN26 52.50 P 0.00 0.00 0.00 3.57 -0.18 22 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 5.21 -0.05 23 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 7.05 -0.12 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.13 -0.13 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.42 -0.01 26 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.83 -0.01 28 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 16.23 -0.39 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.58 -0.26 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.12 -0.18 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.63 -0.44 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.49 -0.09 23 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.60 -0.11 23 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.77 -0.11 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.97 -0.09 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.18 -0.10 23 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.42 -0.13 23 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.73 -0.11 23 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.03 -0.14 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.38 -0.15 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.78 -0.14 23 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.23 -0.12 23 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 4.47 -0.24 23 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.92 -0.45 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.82 -0.27 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.73 -0.27 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.83 -0.25 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.09 -0.23 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.49 -0.20 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.94 -0.16 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.29 -0.03 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.68 -0.39 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.87 - 21 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 1.11 - 22 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 1.34 - 22 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 1.62 - 22 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 1.91 - 22 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 2.25 - 22 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 2.63 - 22 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 3.03 - 22 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 3.49 - 22 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 4.62 - 21 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 6.06 - 21 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 7.94 - 23 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 9.82 - 23 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 11.88 - 24 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 14.11 - 25 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 16.50 - 27 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 18.99 - 29 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 21.29 - 29 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 23.68 - 30 0 0 -
TOTAL PUT 132 4,831 +90
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$ 84.85
30DEC25 52.50 C 0.00 0.00 0.00 32.88 -0.42 97 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.27 -0.55 82 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 27.90 -0.47 81 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.44 -0.41 75 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 22.83 -0.52 63 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.47 -0.97 61 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 17.41 -0.99 0 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 15.36 -0.58 43 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 12.99 -0.49 41 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 10.46 -0.60 33 0 26 0
30DEC25 77.50 C 0.00 0.00 0.00 8.14 -0.55 30 0 311 0
30DEC25 80.00 C 5.88 5.94 5.76 5.99 -0.79 27 148 530 -63
30DEC25 82.50 C 0.00 0.00 0.00 4.15 -0.53 26 0 460 0
30DEC25 85.00 C 3.10 3.10 2.70 2.69 -0.48 26 26 463 +2
30DEC25 87.50 C 0.00 0.00 0.00 1.62 -0.47 25 0 822 0
30DEC25 90.00 C 1.35 1.35 0.99 0.91 -0.35 25 299 2,917 -164
30DEC25 92.50 C 0.59 0.64 0.56 0.47 -0.24 25 15 4,641 +1
30DEC25 95.00 C 0.45 0.45 0.33 0.23 -0.14 25 114 5,656 +12
30DEC25 97.50 C 0.00 0.00 0.00 0.10 -0.09 25 0 316 0
30DEC25 100.00 C 0.14 0.16 0.14 0.05 -0.04 26 326 8,171 +296
30DEC25 102.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 3,197 0
30DEC25 107.50 C 0.01 0.01 0.01 0.01 0.00 29 110 572 -33
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 37 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 53 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 46 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.90 -0.74 52 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.44 -1.34 48 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.83 -0.78 38 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.62 -1.09 43 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 18.31 -0.40 42 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.89 -0.45 38 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 12.99 -0.98 25 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.84 -0.63 27 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.14 -0.47 30 0 450 0
29JAN26 80.00 C 6.72 6.72 6.72 7.25 -0.24 29 30 528 0
29JAN26 82.50 C 0.00 0.00 0.00 5.55 -0.46 28 0 1,004 0
29JAN26 85.00 C 0.00 0.00 0.00 4.19 -0.41 28 0 176 0
29JAN26 87.50 C 3.15 3.15 3.15 3.08 -0.44 28 20 472 0
29JAN26 90.00 C 2.20 2.20 2.20 2.19 -0.41 28 30 290 +30
29JAN26 92.50 C 1.55 1.55 1.55 1.52 -0.32 28 21 402 +20
29JAN26 95.00 C 0.00 0.00 0.00 1.02 -0.26 28 0 266 0
29JAN26 97.50 C 0.00 0.00 0.00 0.67 -0.19 28 0 234 0
29JAN26 100.00 C 0.65 0.65 0.65 0.43 -0.14 28 50 123 +29
29JAN26 102.50 C 0.00 0.00 0.00 0.27 -0.10 28 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.16 -0.07 28 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 28.13 -0.79 46 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.15 -0.63 53 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 23.63 -0.12 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.62 -1.09 32 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.31 -0.41 32 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.30 -0.36 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.57 -0.41 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.47 -0.86 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.91 -0.41 30 0 1,400 0
26FEB26 80.00 C 7.71 7.71 7.71 7.98 -0.57 28 30 307 -6
26FEB26 82.50 C 0.00 0.00 0.00 6.46 -0.45 28 0 548 0
26FEB26 85.00 C 0.00 0.00 0.00 5.14 -0.41 28 0 191 0
26FEB26 87.50 C 3.85 3.85 3.85 4.04 -0.38 29 17 154 0
26FEB26 90.00 C 3.15 3.15 3.11 3.09 -0.41 28 7 86 +1
26FEB26 92.50 C 0.00 0.00 0.00 2.32 -0.43 28 0 0 0
26FEB26 95.00 C 1.90 1.90 1.90 1.72 -0.36 28 3 60 +3
26FEB26 97.50 C 0.00 0.00 0.00 1.25 -0.30 28 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.90 -0.23 28 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.63 -0.19 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.44 -0.15 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.30 -0.11 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.63 +0.29 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.93 -0.53 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.13 -0.79 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.15 -0.63 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.63 -0.40 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.39 -0.56 37 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 19.30 -0.26 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.00 -0.41 35 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.99 -0.26 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.02 -0.24 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.96 -0.49 31 0 160 0
30MAR26 80.00 C 0.00 0.00 0.00 9.22 -0.52 31 0 375 0
30MAR26 82.50 C 0.00 0.00 0.00 8.07 -0.20 32 0 420 0
30MAR26 85.00 C 6.54 6.54 6.24 6.36 -0.47 30 32 1,473 -30
30MAR26 87.50 C 0.00 0.00 0.00 5.39 -0.41 31 0 1,280 0
30MAR26 90.00 C 0.00 0.00 0.00 4.45 -0.48 31 0 2,716 0
30MAR26 92.50 C 0.00 0.00 0.00 3.71 -0.38 31 0 226 0
30MAR26 95.00 C 3.02 3.02 3.02 3.02 -0.30 31 4 229 +4
30MAR26 97.50 C 0.00 0.00 0.00 2.42 -0.26 31 0 347 0
30MAR26 100.00 C 2.26 2.26 2.26 1.92 -0.22 31 1 200 +1
30MAR26 102.50 C 0.00 0.00 0.00 1.52 -0.18 31 0 56 0
30MAR26 105.00 C 0.00 0.00 0.00 1.19 -0.15 31 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.93 -0.12 31 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 0.72 -0.07 31 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.55 -0.06 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.42 -0.05 31 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.24 -0.04 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 28.86 -0.15 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.60 -0.43 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.21 -0.61 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.30 -0.24 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.81 -0.22 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.53 -0.91 30 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 15.59 -0.39 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.72 -1.44 29 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 12.65 -0.80 32 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 10.74 -0.79 30 0 187 0
29JUN26 82.50 C 0.00 0.00 0.00 9.43 -0.73 30 0 194 0
29JUN26 85.00 C 8.13 8.13 8.13 8.39 -0.53 31 2 311 0
29JUN26 87.50 C 0.00 0.00 0.00 7.31 -0.48 31 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 6.40 -0.44 31 0 1,494 0
29JUN26 92.50 C 0.00 0.00 0.00 5.63 -0.35 32 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 4.84 -0.34 32 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 4.21 -0.22 32 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 3.61 -0.21 32 0 2,429 0
29JUN26 102.50 C 0.00 0.00 0.00 3.07 -0.16 32 0 150 0
29JUN26 105.00 C 0.00 0.00 0.00 2.62 -0.15 32 0 84 0
29JUN26 107.50 C 0.00 0.00 0.00 2.21 -0.12 32 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.88 -0.11 32 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.52 -0.10 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.34 -0.03 32 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.07 -0.08 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.91 -0.05 32 0 200 0
29JUN26 122.50 C 1.12 1.12 1.12 0.76 -0.05 32 5 5 +5
29JUN26 125.00 C 0.00 0.00 0.00 0.63 -0.04 32 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.53 -0.04 32 0 145 0
29SEP26 57.50 C 0.00 0.00 0.00 28.99 -0.69 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.79 -0.67 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.76 -0.11 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.60 -0.66 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.61 -0.57 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.46 +0.15 34 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 17.13 -0.54 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.46 -0.54 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.90 -0.65 31 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 12.46 -0.63 31 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 11.20 -0.60 31 0 139 0
29SEP26 85.00 C 9.91 9.91 9.91 10.07 -0.55 31 30 69 +29
29SEP26 87.50 C 0.00 0.00 0.00 9.05 -0.53 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 8.44 -0.16 32 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 7.27 -0.50 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 6.79 -0.16 32 0 53 0
29SEP26 97.50 C 5.81 5.81 5.81 5.87 -0.40 32 30 30 +29
29SEP26 100.00 C 0.00 0.00 0.00 5.28 -0.41 32 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 4.76 -0.38 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 4.23 -0.35 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.75 -0.30 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.32 -0.30 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.89 -0.21 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.50 -0.23 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 2.20 -0.23 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.91 -0.22 32 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 25.17 - 29 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 23.21 - 29 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 21.20 - 28 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 19.57 - 29 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 17.99 - 29 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 16.55 - 30 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 15.15 - 30 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 13.88 - 30 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 12.67 - 30 0 0 -
30DEC26 85.00 C 11.22 11.22 11.17 11.56 - 30 90 90 -
30DEC26 87.50 C 0.00 0.00 0.00 10.53 - 30 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 9.55 - 31 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 8.70 - 31 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 7.86 - 31 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 7.15 - 31 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 6.53 - 31 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 5.98 - 31 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 5.49 - 32 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 5.03 - 32 0 0 -
TOTAL CALL 1,440 52,488 +166
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 1,247 0
30DEC25 72.50 P 0.10 0.10 0.10 0.04 0.00 25 30 841 -30
30DEC25 75.00 P 0.00 0.00 0.00 0.12 0.00 25 0 2,965 0
30DEC25 77.50 P 0.00 0.00 0.00 0.32 0.00 25 0 557 0
30DEC25 80.00 P 0.75 0.82 0.73 0.71 +0.01 25 244 4,928 -76
30DEC25 82.50 P 1.30 1.55 1.29 1.39 +0.05 25 511 3,379 0
30DEC25 85.00 P 2.30 2.53 2.30 2.44 +0.09 24 12 7,939 0
30DEC25 87.50 P 0.00 0.00 0.00 3.91 +0.16 24 0 844 0
30DEC25 90.00 P 0.00 0.00 0.00 5.81 +0.31 25 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 7.91 +0.37 25 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 10.19 +0.38 24 0 2,193 0
30DEC25 97.50 P 0.00 0.00 0.00 12.65 +0.61 0 0 200 0
30DEC25 100.00 P 0.00 0.00 0.00 15.15 +0.68 0 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 17.65 +0.75 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.15 +0.80 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 22.65 +0.80 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 25.15 +0.73 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 27.65 +0.67 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.15 +0.80 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.65 +0.54 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 35.15 +0.76 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 37.65 +0.80 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 40.21 +0.86 67 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 42.65 +0.80 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 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.03 0.00 28 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.07 0.00 28 0 79 0
29JAN26 70.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 643 0
29JAN26 72.50 P 0.40 0.40 0.40 0.33 +0.02 28 59 390 +59
29JAN26 75.00 P 0.64 0.64 0.64 0.63 +0.04 28 23 256 +23
29JAN26 77.50 P 1.04 1.04 1.04 1.04 +0.02 27 1 331 +1
29JAN26 80.00 P 0.00 0.00 0.00 1.67 +0.05 27 0 722 0
29JAN26 82.50 P 0.00 0.00 0.00 2.54 +0.09 27 0 604 0
29JAN26 85.00 P 0.00 0.00 0.00 3.66 +0.10 27 0 266 0
29JAN26 87.50 P 0.00 0.00 0.00 5.08 +0.15 27 0 109 0
29JAN26 90.00 P 0.00 0.00 0.00 6.76 +0.20 27 0 132 0
29JAN26 92.50 P 0.00 0.00 0.00 8.77 +0.34 28 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 10.43 +0.01 24 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 12.70 +0.12 23 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 15.26 +0.46 28 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.66 +0.46 27 0 146 0
29JAN26 105.00 P 0.00 0.00 0.00 20.15 +0.71 0 0 146 0
29JAN26 107.50 P 0.00 0.00 0.00 22.65 +0.69 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.15 +0.73 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.65 +0.67 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.15 +0.63 0 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 0.02 0.00 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 0.00 28 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 105 0
26FEB26 67.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.38 0.00 28 0 155 0
26FEB26 72.50 P 0.70 0.70 0.70 0.67 +0.02 28 5 38 +5
26FEB26 75.00 P 0.00 0.00 0.00 1.03 0.00 28 0 367 0
26FEB26 77.50 P 0.00 0.00 0.00 1.57 +0.03 27 0 896 0
26FEB26 80.00 P 2.30 2.30 2.30 2.30 +0.05 27 1 391 +1
26FEB26 82.50 P 3.35 3.35 3.35 3.22 +0.03 27 17 190 0
26FEB26 85.00 P 0.00 0.00 0.00 4.40 +0.09 27 0 92 0
26FEB26 87.50 P 0.00 0.00 0.00 5.78 +0.10 27 0 38 0
26FEB26 90.00 P 0.00 0.00 0.00 7.43 +0.17 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 9.35 +0.32 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.43 +0.38 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.19 +0.42 27 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.55 +0.22 28 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.80 +0.16 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.19 +0.47 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.65 +0.53 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 0.00 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.22 +0.02 31 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.38 +0.03 31 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.62 +0.06 31 0 377 0
30MAR26 70.00 P 0.94 0.94 0.94 0.89 +0.02 31 30 30 +18
30MAR26 72.50 P 0.00 0.00 0.00 1.32 +0.07 31 0 64 0
30MAR26 75.00 P 0.00 0.00 0.00 1.88 +0.14 31 0 807 0
30MAR26 77.50 P 0.00 0.00 0.00 2.58 +0.18 30 0 754 0
30MAR26 80.00 P 0.00 0.00 0.00 3.43 +0.19 30 0 3,581 0
30MAR26 82.50 P 0.00 0.00 0.00 4.44 +0.19 30 0 266 0
30MAR26 85.00 P 5.60 5.60 5.60 5.60 -0.02 30 69 1,605 -69
30MAR26 87.50 P 0.00 0.00 0.00 7.12 +0.26 31 0 1,161 0
30MAR26 90.00 P 0.00 0.00 0.00 8.44 -0.06 30 0 1,036 0
30MAR26 92.50 P 0.00 0.00 0.00 10.54 +0.51 32 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 11.89 +0.01 29 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 13.84 +0.03 29 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 16.36 +0.53 32 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 18.09 +0.18 29 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 20.85 +0.72 34 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.02 +0.51 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.25 +0.52 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.81 +0.69 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.84 +1.32 43 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.65 +0.54 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.15 +0.68 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.65 +0.57 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.21 +0.84 41 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 42.65 +0.78 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.39 +0.05 32 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.58 +0.07 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.84 +0.08 32 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.16 +0.07 31 0 2,640 0
29JUN26 67.50 P 0.00 0.00 0.00 1.61 +0.07 31 0 116 0
29JUN26 70.00 P 0.00 0.00 0.00 2.14 +0.10 31 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.77 +0.12 31 0 28 0
29JUN26 75.00 P 0.00 0.00 0.00 3.55 +0.21 31 0 1,608 0
29JUN26 77.50 P 0.00 0.00 0.00 4.44 +0.18 31 0 125 0
29JUN26 80.00 P 0.00 0.00 0.00 5.43 +0.20 31 0 103 0
29JUN26 82.50 P 0.00 0.00 0.00 6.57 +0.21 31 0 274 0
29JUN26 85.00 P 8.13 8.13 8.01 8.25 +0.42 32 100 476 +1
29JUN26 87.50 P 0.00 0.00 0.00 9.55 +0.61 32 0 330 0
29JUN26 90.00 P 0.00 0.00 0.00 10.70 +0.13 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 12.53 +0.13 31 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 14.27 +0.11 31 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 16.12 +0.37 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.05 +0.25 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.94 +0.32 31 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.61 +0.77 35 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 24.31 +0.37 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.04 +1.08 36 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 28.66 +0.43 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.93 +0.49 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.46 +0.77 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.45 +0.33 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.80 +0.50 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.40 +0.69 35 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 42.77 +0.66 35 0 0 0
29SEP26 57.50 P 1.15 1.15 1.15 0.81 +0.02 32 100 37 -100
29SEP26 60.00 P 0.00 0.00 0.00 1.13 +0.03 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.51 +0.05 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.05 +0.11 32 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 2.65 +0.08 32 0 109 0
29SEP26 70.00 P 0.00 0.00 0.00 3.31 +0.08 32 0 113 0
29SEP26 72.50 P 0.00 0.00 0.00 4.14 +0.11 32 0 252 0
29SEP26 75.00 P 0.00 0.00 0.00 5.03 +0.15 32 0 640 0
29SEP26 77.50 P 0.00 0.00 0.00 6.06 +0.16 33 0 449 0
29SEP26 80.00 P 0.00 0.00 0.00 7.18 +0.20 33 0 821 0
29SEP26 82.50 P 0.00 0.00 0.00 8.41 +0.21 33 0 926 0
29SEP26 85.00 P 0.00 0.00 0.00 9.76 +0.27 33 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 11.15 +0.22 33 0 1 0
29SEP26 90.00 P 12.91 12.91 12.91 12.74 +0.33 33 30 257 +30
29SEP26 92.50 P 0.00 0.00 0.00 13.93 -0.11 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.00 +0.31 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 17.91 +0.41 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.76 +0.43 34 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 21.66 +0.40 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.63 +0.40 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.10 -0.17 32 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 27.76 +0.36 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 29.40 +0.14 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.65 +0.29 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.70 -0.02 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.04 +0.19 33 0 0 0
30DEC26 62.50 P 2.30 2.38 2.30 2.10 - 32 101 101 -
30DEC26 65.00 P 0.00 0.00 0.00 2.66 - 32 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 3.31 - 32 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 4.08 - 32 0 0 -
30DEC26 72.50 P 5.17 5.17 5.17 4.92 - 32 2 2 -
30DEC26 75.00 P 0.00 0.00 0.00 5.89 - 32 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 6.92 - 32 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 8.10 - 32 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 9.33 - 32 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 10.69 - 32 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 12.13 - 32 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 13.42 - 32 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 15.28 - 33 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 16.94 - 33 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 18.46 - 32 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 20.58 - 33 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 22.47 - 33 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 24.45 - 34 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 26.33 - 33 0 0 -
TOTAL PUT 1,335 61,654 -137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 7.14
30DEC25 4.30 C 0.00 0.00 0.00 2.90 -0.05 131 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.80 -0.05 126 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.70 -0.05 121 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.60 -0.05 117 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.47 -0.08 95 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.38 -0.07 97 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.27 -0.08 87 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.19 -0.06 94 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.94 -0.06 83 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.69 -0.05 73 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.44 -0.06 63 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.19 -0.06 54 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.93 -0.07 41 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.64 -0.11 0 0 364 0
30DEC25 6.75 C 0.46 0.46 0.46 0.42 -0.08 20 9 132 -1
30DEC25 7.00 C 0.00 0.00 0.00 0.21 -0.07 17 0 805 0
30DEC25 7.25 C 0.09 0.09 0.08 0.08 -0.04 17 11 1,062 -1
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 360 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC25 8.25 C 0.01 0.01 0.01 0.01 0.00 30 2 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.47 -0.08 76 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.42 -0.03 89 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.32 -0.03 86 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.21 -0.04 79 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.96 -0.04 71 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.70 -0.05 60 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.44 -0.07 50 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.19 -0.06 43 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.93 -0.08 33 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.67 -0.08 24 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.43 -0.08 19 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.24 -0.06 18 0 210 0
29JAN26 7.25 C 0.00 0.00 0.00 0.12 -0.04 18 0 612 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.42 -0.03 75 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.32 -0.05 72 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.21 -0.06 67 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.96 -0.04 60 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.70 -0.08 51 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 -0.07 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.19 -0.06 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.93 -0.08 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.68 -0.08 22 0 30 0
26FEB26 6.75 C 0.46 0.46 0.46 0.45 -0.08 19 25 105 +25
26FEB26 7.00 C 0.00 0.00 0.00 0.28 -0.05 18 0 80 0
26FEB26 7.25 C 0.18 0.18 0.18 0.17 -0.05 18 25 30 0
26FEB26 7.50 C 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.05 -0.02 18 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 23 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 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 -0.05 64 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.42 -0.03 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.32 -0.05 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.21 -0.06 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.96 -0.04 52 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 -0.08 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.44 -0.07 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.19 -0.06 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 -0.08 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.69 -0.07 20 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.48 -0.07 18 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 -0.06 18 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 -0.05 18 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.13 -0.04 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 -0.02 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.50 -0.05 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.42 -0.03 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.32 -0.05 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 -0.06 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 -0.04 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 -0.08 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 -0.08 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 -0.10 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 -0.09 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 -0.09 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 -0.09 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 -0.08 19 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 -0.06 18 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 -0.05 18 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.50 -0.05 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.42 -0.03 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.32 -0.05 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 -0.06 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 -0.04 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.08 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 -0.09 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 -0.07 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.08 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.08 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.07 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.07 19 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 -0.06 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.05 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.21 - 24 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 1.96 - 20 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 1.74 - 20 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 1.53 - 20 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 1.34 - 20 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 1.15 - 20 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 0.99 - 20 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 0.84 - 20 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.70 - 20 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 0.58 - 20 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 0.48 - 20 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 0.40 - 20 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 0.32 - 20 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 0.26 - 20 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 0.21 - 20 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 0.17 - 20 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 0.13 - 20 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 0.10 - 20 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 0.08 - 20 0 0 -
TOTAL CALL 72 5,241 +23
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 854 0
30DEC25 6.75 P 0.00 0.00 0.00 0.05 +0.02 17 0 556 0
30DEC25 7.00 P 0.00 0.00 0.00 0.14 +0.04 16 0 1,187 0
30DEC25 7.25 P 0.00 0.00 0.00 0.30 +0.06 15 0 817 0
30DEC25 7.50 P 0.00 0.00 0.00 0.54 +0.10 20 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.27 +0.09 29 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.97 +0.07 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 16 0 152 0
29JAN26 6.75 P 0.00 0.00 0.00 0.09 +0.02 17 0 225 0
29JAN26 7.00 P 0.00 0.00 0.00 0.19 +0.04 16 0 40 0
29JAN26 7.25 P 0.00 0.00 0.00 0.34 +0.06 16 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.54 +0.07 16 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.75 +0.06 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.27 +0.09 23 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.02 +0.12 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
26FEB26 6.75 P 0.12 0.12 0.12 0.13 +0.03 17 25 105 +25
26FEB26 7.00 P 0.00 0.00 0.00 0.23 +0.04 17 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.37 +0.05 16 0 47 0
26FEB26 7.50 P 0.54 0.54 0.54 0.55 +0.06 15 25 25 +25
26FEB26 7.75 P 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.27 +0.09 20 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.02 +0.12 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 5.75 P 0.02 0.02 0.02 0.01 0.00 19 30 97 +30
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 +0.01 19 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 +0.02 18 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 +0.02 17 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.26 +0.03 17 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.40 +0.05 17 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.58 +0.07 16 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.77 +0.04 13 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.00 +0.06 0 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.27 +0.09 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.75 +0.07 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.02 +0.11 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 384 0
29JUN26 6.00 P 0.06 0.06 0.06 0.06 +0.01 19 83 196 +83
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.02 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 +0.02 18 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 +0.03 18 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.04 18 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.65 +0.06 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.84 +0.06 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 +0.07 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 +0.08 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 +0.11 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 +0.08 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 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 20 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.03 20 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.03 20 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.04 20 0 6 0
29SEP26 7.25 P 0.61 0.62 0.61 0.60 +0.05 21 10 10 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.76 +0.06 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 +0.06 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.07 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.08 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 +0.09 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 +0.08 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 +0.09 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 +0.10 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.07 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.04 - 20 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.06 - 20 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.10 - 20 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.14 - 20 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.21 - 20 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.28 - 20 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.38 - 20 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.50 - 20 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.63 - 20 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.78 - 20 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.95 - 20 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 1.14 - 20 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 1.35 - 20 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 1.59 - 22 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 1.81 - 22 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 2.06 - 24 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 2.30 - 25 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 2.52 - 23 0 0 -
TOTAL PUT 173 9,376 +173
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$ 13.13
30DEC25 7.50 C 0.00 0.00 0.00 5.69 -0.10 102 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.44 -0.10 96 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.20 -0.10 95 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.95 -0.10 90 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.77 -0.03 104 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.52 -0.03 98 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.20 -0.10 74 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.95 -0.10 70 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.66 -0.14 36 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.43 -0.09 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.18 -0.09 49 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.70 -0.10 47 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.20 -0.11 39 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.71 -0.10 32 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.20 -0.10 22 0 30 0
30DEC25 12.50 C 0.73 0.78 0.73 0.74 -0.08 19 50 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.37 -0.07 17 0 582 0
30DEC25 13.50 C 0.20 0.20 0.20 0.14 -0.05 17 50 592 +50
30DEC25 14.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 22 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 18.50 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 4.52 -0.03 66 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.21 -0.09 49 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.96 -0.09 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.73 -0.07 47 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.47 -0.08 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.25 -0.04 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.74 -0.08 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.20 -0.14 19 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.71 -0.14 17 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.29 -0.05 22 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.86 -0.08 19 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.53 -0.06 19 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.28 -0.06 18 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 239 0
29JAN26 14.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.02 -0.06 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.74 -0.10 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.51 -0.07 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.25 -0.12 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.81 -0.01 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.29 -0.05 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.80 -0.05 22 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.36 -0.06 21 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.97 -0.07 20 0 184 0
26FEB26 13.00 C 0.00 0.00 0.00 0.64 -0.07 19 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.41 -0.05 20 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.24 -0.05 19 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.13 -0.04 19 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.46 -0.11 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.23 -0.09 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.99 -0.10 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.77 -0.08 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.52 -0.05 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.25 -0.08 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.02 -0.08 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.74 -0.10 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.55 -0.04 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.26 -0.11 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.81 -0.05 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.29 -0.08 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.80 -0.10 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.41 -0.05 22 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.02 -0.09 21 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.70 -0.09 20 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.45 -0.07 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 -0.04 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.50 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 5.00 -0.09 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.77 -0.08 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.52 -0.08 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.26 -0.09 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.02 -0.08 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.77 -0.09 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.55 -0.05 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.26 -0.11 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.81 -0.05 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.29 -0.12 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.86 -0.11 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.46 -0.09 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.12 -0.10 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.84 -0.13 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.62 -0.11 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 -0.08 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 -0.07 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 -0.07 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 -0.06 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.80 -0.05 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.52 -0.09 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.26 -0.10 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.02 -0.10 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.77 -0.09 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.55 -0.07 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 -0.11 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.81 -0.07 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.36 -0.12 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.00 -0.18 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.68 -0.16 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.40 -0.14 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.19 -0.08 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.94 -0.11 22 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.75 -0.10 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 -0.07 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 -0.05 23 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.78 - 23 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 3.55 - 22 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 3.30 - 20 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 2.86 - 19 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 2.58 - 23 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 2.24 - 23 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 1.92 - 23 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 1.64 - 23 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 1.39 - 23 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 1.17 - 23 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 0.98 - 23 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 0.81 - 23 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 0.67 - 23 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 0.55 - 23 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 0.45 - 23 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 0.36 - 23 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 0.29 - 23 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 0.24 - 23 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 0.19 - 23 0 0 -
TOTAL CALL 100 4,015 +50
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 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 55 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2,074 0
30DEC25 12.50 P 0.06 0.06 0.06 0.06 +0.02 18 10 285 0
30DEC25 13.00 P 0.00 0.00 0.00 0.18 +0.03 16 0 619 0
30DEC25 13.50 P 0.00 0.00 0.00 0.47 +0.07 17 0 250 0
30DEC25 14.00 P 0.00 0.00 0.00 0.89 +0.10 18 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.41 +0.14 28 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.37 +0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.87 +0.03 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.37 +0.01 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.87 +0.01 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.37 +0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 10.50 P 0.01 0.01 0.01 0.01 0.00 27 30 30 +30
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.15 +0.03 19 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.31 +0.04 18 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.58 +0.06 18 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.96 +0.09 19 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.41 +0.11 21 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.37 +0.07 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.87 +0.03 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.37 +0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.87 +0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.37 +0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 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 +0.01 21 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.22 +0.03 19 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.40 +0.03 19 0 145 0
26FEB26 13.50 P 0.00 0.00 0.00 0.67 +0.05 19 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 1.02 +0.07 20 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.43 +0.08 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.89 +0.09 21 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.37 +0.07 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.87 +0.03 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.37 +0.01 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.87 +0.01 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.37 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 1,000 0
30MAR26 11.50 P 0.12 0.12 0.12 0.12 +0.01 20 50 1,050 +50
30MAR26 12.00 P 0.00 0.00 0.00 0.24 +0.03 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.41 +0.04 20 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.65 +0.05 21 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.94 +0.08 20 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.33 +0.10 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.74 +0.11 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.19 +0.14 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.66 +0.13 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.07 +0.06 22 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.62 +0.11 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.09 +0.08 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.58 +0.08 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.07 +0.06 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.56 +0.10 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 0.00 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 +0.03 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.44 +0.05 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.83 +0.07 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.25 +0.08 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.71 +0.10 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.18 +0.11 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.67 +0.13 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.14 +0.11 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.62 +0.10 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.10 +0.07 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.61 +0.07 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 23 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 0.09 +0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 +0.03 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 +0.03 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 +0.04 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.06 +0.08 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.35 +0.06 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.68 +0.08 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.04 +0.08 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.43 +0.09 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.85 +0.11 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.29 +0.11 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.75 +0.12 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.22 +0.13 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.71 +0.14 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.20 +0.14 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.70 +0.15 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 - 23 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.13 - 23 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.16 - 23 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.25 - 23 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.36 - 23 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.51 - 23 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.69 - 23 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.90 - 23 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 1.14 - 23 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 1.42 - 23 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 1.73 - 23 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 2.07 - 23 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 2.44 - 23 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 2.85 - 23 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 3.35 - 26 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 3.79 - 26 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 4.26 - 27 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 4.73 - 28 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 5.21 - 30 0 0 -
TOTAL PUT 90 7,602 +80
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$ 113.80
28NOV25 85.00 C 0.00 0.00 0.00 28.80 +1.09 0 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 26.30 +1.09 0 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 23.80 +1.09 0 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 21.30 +1.09 0 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 18.80 +1.09 0 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 16.30 +1.09 0 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 13.80 +1.09 0 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 11.30 +1.09 0 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 8.80 +1.09 0 0 0 -151
28NOV25 107.50 C 0.00 0.00 0.00 6.30 +1.08 0 0 0 -336
28NOV25 110.00 C 2.70 2.70 2.70 3.80 +0.84 0 4 0 -117
28NOV25 112.50 C 0.74 1.40 0.60 1.30 +0.24 0 185 0 -252
28NOV25 115.00 C 0.08 0.14 0.08 0.00 -0.25 0 78 498 +28
28NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 663 0
28NOV25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,046 0
28NOV25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
28NOV25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
28NOV25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
28NOV25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
28NOV25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28NOV25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
28NOV25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 28.86 +1.09 67 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 26.36 +1.09 54 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 23.86 +1.09 0 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 21.36 +1.09 0 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 18.87 +0.56 46 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 16.36 +0.82 0 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 13.90 +0.96 42 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 11.47 +0.94 43 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 9.08 +1.15 40 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 7.04 +1.12 45 0 2 0
05DEC25 110.00 C 0.00 0.00 0.00 4.89 +0.48 40 0 0 0
05DEC25 112.50 C 2.70 3.20 2.70 3.17 +0.32 38 18 43 +17
05DEC25 115.00 C 1.75 2.01 1.70 2.01 +0.16 40 72 325 +19
05DEC25 117.50 C 0.98 1.12 0.90 1.10 +0.02 39 72 327 -24
05DEC25 120.00 C 0.58 0.66 0.56 0.61 +0.03 40 1,873 3,133 +1,592
05DEC25 122.50 C 0.36 0.36 0.33 0.29 -0.01 40 259 569 +137
05DEC25 125.00 C 0.21 0.21 0.21 0.13 -0.01 40 20 671 0
05DEC25 127.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 1,334 0
05DEC25 130.00 C 0.09 0.09 0.09 0.02 -0.01 40 30 330 +30
05DEC25 132.50 C 0.08 0.08 0.08 0.01 0.00 41 300 240 -100
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 900 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 42.00 C 71.05 71.88 70.80 71.93 +1.10 0 852 1,580 +852
30DEC25 43.00 C 0.00 0.00 0.00 70.93 +1.09 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 69.94 +1.10 99 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 69.42 +1.56 172 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 67.94 +1.09 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 66.95 +1.10 94 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 65.95 +1.10 82 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 64.95 +1.09 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 63.96 +1.10 88 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 61.46 +1.07 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 58.97 +1.09 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 56.94 +1.56 130 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 53.99 +1.10 68 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 51.49 +1.09 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 49.89 +2.18 125 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 46.51 +1.09 47 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 44.37 +1.64 92 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 42.57 +2.33 108 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 39.80 +2.04 95 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 36.34 +1.05 0 0 515 0
30DEC25 80.00 C 0.00 0.00 0.00 33.86 +0.90 0 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 31.46 +0.69 0 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 29.02 +0.69 0 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 26.54 +0.98 0 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 24.13 +0.61 36 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 21.71 +0.32 37 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 19.36 +0.35 38 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 17.64 +1.90 48 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 15.14 +1.46 42 0 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 13.18 +1.08 43 0 2,245 0
30DEC25 105.00 C 0.00 0.00 0.00 11.01 +0.72 40 0 9,405 0
30DEC25 107.50 C 0.00 0.00 0.00 9.11 +0.53 39 0 1,977 0
30DEC25 110.00 C 7.29 7.29 7.29 7.55 +0.49 39 6 3,413 +6
30DEC25 112.50 C 5.47 6.10 5.47 6.17 +0.38 39 75 2,674 +37
30DEC25 115.00 C 4.70 5.00 4.50 4.97 +0.29 39 13 14,288 +3
30DEC25 117.50 C 3.65 3.88 3.60 3.91 +0.11 39 83 2,273 +52
30DEC25 120.00 C 2.99 3.20 2.94 3.15 +0.21 40 164 3,122 +142
30DEC25 122.50 C 2.45 2.60 2.45 2.42 +0.13 40 38 3,144 +33
30DEC25 125.00 C 1.98 2.09 1.85 1.83 +0.08 40 118 2,134 +23
30DEC25 127.50 C 1.53 1.67 1.52 1.37 +0.06 40 84 1,810 -22
30DEC25 130.00 C 1.30 1.35 1.30 1.01 +0.03 40 135 6,156 +10
30DEC25 132.50 C 1.00 1.00 1.00 0.73 +0.01 40 13 2,249 -13
30DEC25 135.00 C 0.85 0.93 0.82 0.52 0.00 40 95 5,530 +12
30DEC25 137.50 C 0.70 0.73 0.70 0.37 0.00 40 71 1,551 0
30DEC25 140.00 C 0.57 0.60 0.55 0.26 0.00 40 62 2,706 -3
30DEC25 142.50 C 0.48 0.48 0.47 0.18 0.00 40 80 4,902 +15
30DEC25 145.00 C 0.44 0.44 0.44 0.12 -0.01 39 1 1,060 -1
30DEC25 147.50 C 0.00 0.00 0.00 0.09 0.00 40 0 395 0
30DEC25 150.00 C 0.32 0.35 0.32 0.06 0.00 40 12 1,823 +12
30DEC25 152.50 C 0.00 0.00 0.00 0.04 0.00 40 0 754 0
30DEC25 155.00 C 0.00 0.00 0.00 0.03 0.00 40 0 413 0
30DEC25 157.50 C 0.00 0.00 0.00 0.02 0.00 40 0 231 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,370 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 571 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,950 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 405 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 377 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 0.02 0.02 0.02 0.01 0.00 62 300 403 +104
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 69 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,010 0
29JAN26 85.00 C 0.00 0.00 0.00 29.34 +0.78 29 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 27.03 +0.36 35 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 24.19 +0.36 0 0 0 0
29JAN26 92.50 C 22.35 22.35 22.35 22.03 +0.64 28 15 15 +15
29JAN26 95.00 C 20.10 20.10 20.10 21.18 +1.73 47 15 15 +15
29JAN26 97.50 C 0.00 0.00 0.00 17.96 +0.81 35 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.07 -0.19 37 0 5 0
29JAN26 102.50 C 0.00 0.00 0.00 15.17 +0.83 44 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 13.01 +0.75 41 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 11.33 +0.53 40 0 19 0
29JAN26 110.00 C 0.00 0.00 0.00 9.91 +0.53 40 0 1,489 0
29JAN26 112.50 C 0.00 0.00 0.00 8.60 +0.43 40 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 7.47 +0.35 41 0 5,623 0
29JAN26 117.50 C 0.00 0.00 0.00 6.44 +0.29 41 0 918 0
29JAN26 120.00 C 5.26 5.36 5.26 5.58 +0.32 41 15 1,349 +13
29JAN26 122.50 C 4.75 4.75 4.75 4.72 +0.28 41 15 642 0
29JAN26 125.00 C 4.01 4.06 4.01 3.97 +0.23 41 46 4,144 0
29JAN26 127.50 C 3.57 3.61 3.51 3.32 +0.20 41 33 976 +30
29JAN26 130.00 C 3.06 3.09 3.06 2.76 +0.16 41 35 1,894 +20
29JAN26 132.50 C 2.70 2.70 2.70 2.29 +0.14 41 2 729 +2
29JAN26 135.00 C 2.41 2.41 2.41 1.88 +0.11 41 1 1,429 +1
29JAN26 137.50 C 0.00 0.00 0.00 1.54 +0.09 41 0 678 0
29JAN26 140.00 C 1.85 1.90 1.85 1.26 +0.08 41 15 2,482 +1
29JAN26 142.50 C 0.00 0.00 0.00 1.02 +0.06 41 0 319 0
29JAN26 145.00 C 1.51 1.51 1.43 0.82 +0.04 41 19 255 -2
29JAN26 147.50 C 1.28 1.28 1.28 0.66 +0.03 41 15 402 +15
29JAN26 150.00 C 1.15 1.15 1.15 0.53 +0.03 41 15 708 -11
29JAN26 152.50 C 1.12 1.12 1.12 0.42 +0.02 41 65 668 0
29JAN26 155.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 575 0
29JAN26 157.50 C 0.00 0.00 0.00 0.27 +0.02 41 0 406 0
29JAN26 160.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 677 0
29JAN26 162.50 C 0.00 0.00 0.00 0.17 +0.01 41 0 2,728 0
26FEB26 85.00 C 0.00 0.00 0.00 30.49 +1.26 45 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 27.55 +0.80 35 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 25.89 +1.09 42 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 24.01 +0.69 44 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 22.01 +0.94 43 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 19.37 +0.52 38 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 18.12 +1.35 42 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 15.83 +0.68 39 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 14.27 +0.63 39 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 13.20 +0.57 41 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 11.75 +0.48 41 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 10.51 +0.45 41 0 400 0
26FEB26 115.00 C 9.19 9.45 9.19 9.37 +0.36 42 400 1,508 +400
26FEB26 117.50 C 8.20 8.20 8.20 8.44 +0.34 42 1 120 0
26FEB26 120.00 C 0.00 0.00 0.00 7.38 +0.24 42 0 3,116 0
26FEB26 122.50 C 0.00 0.00 0.00 6.61 +0.34 42 0 84 0
26FEB26 125.00 C 0.00 0.00 0.00 5.79 +0.30 42 0 213 0
26FEB26 127.50 C 0.00 0.00 0.00 5.05 +0.26 42 0 65 0
26FEB26 130.00 C 0.00 0.00 0.00 4.40 +0.24 42 0 182 0
26FEB26 132.50 C 0.00 0.00 0.00 3.82 +0.21 42 0 453 0
26FEB26 135.00 C 0.00 0.00 0.00 3.30 +0.17 42 0 122 0
26FEB26 137.50 C 0.00 0.00 0.00 2.85 +0.15 42 0 15 0
26FEB26 140.00 C 0.00 0.00 0.00 2.45 +0.13 42 0 161 0
26FEB26 142.50 C 0.00 0.00 0.00 2.11 +0.12 42 0 142 0
26FEB26 145.00 C 0.00 0.00 0.00 1.80 +0.09 42 0 146 0
26FEB26 147.50 C 0.00 0.00 0.00 1.54 +0.08 42 0 227 0
26FEB26 150.00 C 2.19 2.19 2.19 1.31 +0.07 42 10 703 +10
30MAR26 42.00 C 0.00 0.00 0.00 72.30 +1.10 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 71.31 +1.10 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 70.32 +1.10 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 69.42 +1.18 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 68.34 +1.09 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 67.35 +1.09 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 66.37 +1.10 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 65.38 +1.10 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 64.39 +1.09 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 61.92 +1.09 38 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 59.46 +1.10 44 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 56.99 +1.09 41 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 54.53 +1.09 42 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 52.08 +1.08 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 49.89 +1.33 53 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 47.21 +0.50 42 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 45.38 +1.08 55 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 42.70 +1.34 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.47 +0.47 49 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 38.52 +1.45 52 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 35.39 +0.52 41 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 32.92 +0.83 38 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 31.62 +1.64 47 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 29.41 +1.22 46 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 27.08 +1.38 43 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 25.35 +1.22 45 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 23.38 +1.80 44 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 21.34 +0.71 42 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 18.97 +0.69 39 0 816 0
30MAR26 102.50 C 0.00 0.00 0.00 17.40 +0.15 40 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 15.92 -0.31 40 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 14.52 +0.11 40 0 309 0
30MAR26 110.00 C 0.00 0.00 0.00 13.49 +0.51 42 0 722 0
30MAR26 112.50 C 0.00 0.00 0.00 12.27 +0.48 42 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 11.18 +0.52 42 0 5,079 0
30MAR26 117.50 C 10.07 10.07 10.07 10.15 +0.42 42 15 11,500 0
30MAR26 120.00 C 9.19 9.40 9.19 9.26 +0.33 43 75 3,336 +75
30MAR26 122.50 C 8.38 8.38 8.38 8.48 +0.39 43 15 2,023 +15
30MAR26 125.00 C 0.00 0.00 0.00 7.62 +0.36 43 0 30,872 0
30MAR26 127.50 C 0.00 0.00 0.00 6.83 +0.32 43 0 1,454 0
30MAR26 130.00 C 6.30 6.45 6.30 6.11 +0.29 43 10 3,883 +10
30MAR26 132.50 C 0.00 0.00 0.00 5.46 +0.26 43 0 1,320 0
30MAR26 135.00 C 0.00 0.00 0.00 4.86 +0.23 43 0 1,007 0
30MAR26 137.50 C 5.09 5.09 5.09 4.33 +0.21 43 15 2,498 +15
30MAR26 140.00 C 0.00 0.00 0.00 3.85 +0.19 43 0 2,230 0
30MAR26 142.50 C 0.00 0.00 0.00 3.41 +0.16 43 0 447 0
30MAR26 145.00 C 0.00 0.00 0.00 3.03 +0.15 43 0 2,776 0
30MAR26 147.50 C 0.00 0.00 0.00 2.68 +0.13 43 0 301 0
30MAR26 150.00 C 3.28 3.28 3.28 2.37 +0.12 43 10 2,338 -10
30MAR26 152.50 C 0.00 0.00 0.00 2.09 +0.11 42 0 147 0
30MAR26 155.00 C 0.00 0.00 0.00 1.84 +0.09 42 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 1.62 +0.08 42 0 62 0
30MAR26 160.00 C 2.45 2.45 2.45 1.38 +0.07 42 3 27,363 -3
30MAR26 162.50 C 0.00 0.00 0.00 1.25 +0.09 42 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 1.10 +0.09 42 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 0.93 +0.04 42 0 83 0
30MAR26 170.00 C 0.00 0.00 0.00 0.82 +0.04 42 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.72 +0.04 42 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.63 +0.03 42 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.55 +0.03 42 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.48 +0.02 42 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.42 +0.02 42 0 95 0
30MAR26 185.00 C 1.30 1.30 1.30 0.36 +0.01 42 15 177 +15
30MAR26 187.50 C 0.00 0.00 0.00 0.32 +0.02 42 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.28 +0.02 42 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.24 +0.01 42 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR26 200.00 C 0.92 0.95 0.92 0.16 +0.01 42 45 903 +30
30MAR26 205.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.09 0.00 42 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.05 0.00 42 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 72.67 +1.10 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 71.69 +1.10 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 70.71 +1.09 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 69.74 +1.10 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 68.76 +1.09 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 67.78 +1.09 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 66.81 +1.09 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 65.84 +1.10 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 64.86 +1.09 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 62.44 +1.09 42 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 60.02 +1.08 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 57.62 +1.08 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.24 +1.07 42 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 53.59 +1.84 54 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 50.20 -0.08 32 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 48.46 +0.58 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 45.72 +0.75 39 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 43.91 +1.44 44 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 41.14 +0.68 38 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 40.03 +1.93 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 37.22 +0.95 41 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 35.19 +0.17 41 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 33.39 +0.53 42 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 31.19 +0.24 41 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 29.33 +0.43 41 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 27.09 +0.12 39 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 25.46 +0.81 39 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 24.62 +1.42 42 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 22.39 -0.23 40 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 21.27 +0.55 41 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 19.91 +0.54 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 18.61 +0.51 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 17.24 +0.55 41 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 16.11 +0.50 41 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 15.06 +0.48 42 1,000 6,300 +1,000
29JUN26 117.50 C 0.00 0.00 0.00 14.08 +0.50 42 0 322 0
29JUN26 120.00 C 0.00 0.00 0.00 13.16 +0.21 42 0 415 0
29JUN26 122.50 C 0.00 0.00 0.00 12.32 +0.42 42 0 484 0
29JUN26 125.00 C 11.60 11.60 11.60 11.60 +0.35 43 50 975 +50
29JUN26 127.50 C 0.00 0.00 0.00 10.81 +0.39 43 0 420 0
29JUN26 130.00 C 0.00 0.00 0.00 10.10 +0.45 43 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 9.35 +0.42 43 0 960 0
29JUN26 135.00 C 0.00 0.00 0.00 8.65 +0.39 43 0 609 0
29JUN26 137.50 C 0.00 0.00 0.00 8.00 +0.37 43 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 7.40 +0.35 43 0 2,116 0
29JUN26 142.50 C 0.00 0.00 0.00 6.84 +0.34 43 0 319 0
29JUN26 145.00 C 0.00 0.00 0.00 6.31 +0.31 43 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 5.83 +0.30 43 0 475 0
29JUN26 150.00 C 6.23 6.23 6.23 5.37 +0.27 43 4 355 +2
29JUN26 152.50 C 0.00 0.00 0.00 4.95 +0.25 43 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 4.57 +0.24 43 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 4.21 +0.23 43 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 3.87 +0.31 43 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 3.57 +0.30 43 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 3.28 +0.27 43 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 3.02 +0.25 43 0 146 0
29JUN26 170.00 C 3.97 3.97 3.97 2.78 +0.16 43 15 1,757 +15
29JUN26 172.50 C 0.00 0.00 0.00 2.55 +0.21 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.28 +0.13 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.10 +0.13 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.93 +0.12 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.77 +0.11 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.63 +0.10 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.49 +0.09 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.37 +0.08 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.26 +0.08 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.16 +0.08 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.06 +0.07 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.97 +0.06 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.82 +0.05 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.69 +0.05 42 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 0.58 +0.04 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.49 +0.03 42 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 51.64 +1.04 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.47 +1.04 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.34 +1.03 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.25 +1.01 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.22 +1.00 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.23 +0.97 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.31 +0.96 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.95 +0.79 40 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 35.23 +0.42 41 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 33.87 +1.36 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.22 +0.41 39 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 30.55 +0.86 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.24 +0.05 40 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 26.65 +0.58 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.25 +0.53 40 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 24.64 +0.77 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.90 +0.53 41 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 21.70 +0.46 41 0 1 0
29SEP26 110.00 C 20.09 20.45 20.01 20.22 +0.65 41 45 55 +44
29SEP26 112.50 C 18.96 18.96 18.96 19.10 +0.58 41 7 27 +7
29SEP26 115.00 C 0.00 0.00 0.00 18.09 +0.54 41 0 909 0
29SEP26 117.50 C 0.00 0.00 0.00 17.14 +0.51 41 0 541 0
29SEP26 120.00 C 0.00 0.00 0.00 16.45 +0.64 42 0 38 0
29SEP26 122.50 C 0.00 0.00 0.00 15.60 +0.31 42 0 441 0
29SEP26 125.00 C 14.80 14.80 14.80 15.08 +0.90 43 50 209 0
29SEP26 127.50 C 0.00 0.00 0.00 14.05 +0.33 43 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 13.17 +0.25 43 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 12.51 +0.36 43 0 213 0
29SEP26 135.00 C 12.00 12.00 12.00 11.89 +0.46 43 50 164 +50
29SEP26 137.50 C 0.00 0.00 0.00 11.22 +0.47 43 0 255 0
29SEP26 140.00 C 0.00 0.00 0.00 10.55 +0.45 43 0 137 0
29SEP26 142.50 C 0.00 0.00 0.00 9.92 +0.42 43 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 9.33 +0.41 43 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 8.77 +0.39 43 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 8.25 +0.37 43 0 84 0
29SEP26 152.50 C 0.00 0.00 0.00 7.75 +0.35 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 7.28 +0.54 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 6.84 +0.32 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 6.43 +0.31 43 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 5.86 +0.28 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.67 +0.44 43 0 22 0
29SEP26 167.50 C 0.00 0.00 0.00 5.17 +0.26 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.00 +0.39 43 0 25 0
29SEP26 172.50 C 0.00 0.00 0.00 4.69 +0.37 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.41 +0.35 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.02 +0.21 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 3.88 +0.31 43 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 3.54 +0.19 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.32 +0.18 42 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.12 +0.17 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.93 +0.16 42 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 2.75 +0.16 42 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.58 +0.15 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.42 +0.14 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.27 +0.13 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.00 +0.12 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.76 +0.10 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.55 +0.09 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.37 +0.09 42 0 110 0
30DEC26 90.00 C 0.00 0.00 0.00 34.39 - 42 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 32.85 - 42 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 31.37 - 42 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 29.93 - 42 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 28.56 - 42 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 27.23 - 42 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 25.96 - 42 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 24.74 - 42 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 23.57 - 42 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 22.14 - 41 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 21.14 - 42 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 20.18 - 42 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 19.28 - 42 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 18.42 - 42 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 17.60 - 42 0 0 -
30DEC26 127.50 C 0.00 0.00 0.00 16.83 - 43 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 16.10 - 43 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 15.40 - 43 0 0 -
30DEC26 135.00 C 14.00 14.00 14.00 14.74 - 43 2 2 -
TOTAL CALL 7,256 349,510 +3,929
28NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
28NOV25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
28NOV25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28NOV25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
28NOV25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
28NOV25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
28NOV25 107.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 299 0
28NOV25 110.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 138 0
28NOV25 112.50 P 0.48 0.58 0.17 0.00 -0.91 0 115 243 -23
28NOV25 115.00 P 2.30 2.30 1.38 1.20 -1.41 0 57 0 -1,051
28NOV25 117.50 P 0.00 0.00 0.00 3.70 -1.14 0 0 0 -29
28NOV25 120.00 P 0.00 0.00 0.00 6.20 -1.29 0 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 8.70 -1.10 0 0 0 0
28NOV25 125.00 P 0.00 0.00 0.00 11.20 -1.10 0 0 0 -1
28NOV25 127.50 P 0.00 0.00 0.00 13.70 -1.10 0 0 0 -1
28NOV25 130.00 P 0.00 0.00 0.00 16.20 -1.10 0 0 0 0
28NOV25 132.50 P 0.00 0.00 0.00 18.70 -1.10 0 0 0 0
28NOV25 135.00 P 0.00 0.00 0.00 21.20 -1.10 0 0 0 0
28NOV25 137.50 P 0.00 0.00 0.00 23.70 -1.10 0 0 0 0
28NOV25 140.00 P 0.00 0.00 0.00 26.20 -1.10 0 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 0.01 -0.01 43 5 39 +5
05DEC25 100.00 P 0.16 0.16 0.16 0.02 -0.04 40 20 20 +20
05DEC25 102.50 P 0.22 0.22 0.22 0.07 -0.10 40 12 229 +12
05DEC25 105.00 P 0.27 0.27 0.25 0.19 -0.21 39 88 267 +85
05DEC25 107.50 P 0.80 0.80 0.62 0.48 -0.36 40 28 245 0
05DEC25 110.00 P 1.45 1.45 1.00 0.99 -0.56 39 239 380 +200
05DEC25 112.50 P 2.30 2.55 1.85 1.81 -0.81 39 133 326 +70
05DEC25 115.00 P 3.74 3.74 3.70 3.10 -0.97 39 13 344 +13
05DEC25 117.50 P 5.57 5.57 5.57 4.79 -1.07 40 4 20 -4
05DEC25 120.00 P 0.00 0.00 0.00 6.83 -1.15 42 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 9.19 -0.83 48 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 11.23 -1.52 35 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 14.13 -1.13 63 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 16.24 -1.06 49 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 18.70 -1.10 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 21.20 -1.10 0 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 23.70 -1.10 0 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 26.20 -1.10 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 713 0
30DEC25 60.00 P 0.03 0.03 0.03 0.01 0.00 75 300 707 +300
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 2,282 0
30DEC25 85.00 P 0.22 0.22 0.22 0.03 -0.02 41 70 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.05 -0.04 40 0 7,879 0
30DEC25 90.00 P 0.31 0.31 0.30 0.10 -0.06 40 13 11,494 -3
30DEC25 92.50 P 0.37 0.37 0.37 0.18 -0.09 39 35 2,405 0
30DEC25 95.00 P 0.55 0.55 0.52 0.32 -0.14 39 112 4,570 +62
30DEC25 97.50 P 0.79 0.79 0.75 0.54 -0.19 40 77 4,956 -3
30DEC25 100.00 P 1.09 1.09 0.94 0.85 -0.27 40 198 15,119 +160
30DEC25 102.50 P 1.53 1.53 1.39 1.29 -0.35 40 46 2,323 +46
30DEC25 105.00 P 2.19 2.19 1.80 1.80 -0.51 39 144 7,040 +27
30DEC25 107.50 P 2.84 2.84 2.67 2.53 -0.55 39 84 2,847 +80
30DEC25 110.00 P 3.99 3.99 3.40 3.40 -0.62 39 281 3,705 +30
30DEC25 112.50 P 5.00 5.00 4.48 4.48 -0.77 39 119 4,554 +73
30DEC25 115.00 P 6.25 6.25 6.25 5.83 -0.77 39 55 13,516 0
30DEC25 117.50 P 7.30 7.50 7.30 7.32 -1.08 39 56 5,109 +1
30DEC25 120.00 P 0.00 0.00 0.00 8.94 -1.22 39 0 1,704 0
30DEC25 122.50 P 10.22 10.22 10.22 11.05 -1.01 42 1 821 0
30DEC25 125.00 P 13.87 13.87 13.87 12.81 -1.06 41 20 548 +20
30DEC25 127.50 P 0.00 0.00 0.00 14.60 -1.64 38 0 848 0
30DEC25 130.00 P 0.00 0.00 0.00 17.40 -1.10 46 0 675 0
30DEC25 132.50 P 0.00 0.00 0.00 19.72 -0.80 47 0 517 0
30DEC25 135.00 P 0.00 0.00 0.00 21.46 -1.77 39 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 24.43 -0.44 51 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 26.26 -1.29 39 0 1,078 0
30DEC25 142.50 P 0.00 0.00 0.00 28.72 -1.99 39 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 31.59 -1.68 54 0 259 0
30DEC25 147.50 P 0.00 0.00 0.00 34.04 -1.80 56 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 36.34 -0.96 53 0 30 0
30DEC25 152.50 P 0.00 0.00 0.00 39.02 -0.78 62 0 31 0
30DEC25 155.00 P 0.00 0.00 0.00 41.52 -1.07 64 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 43.70 -1.39 0 0 90 0
30DEC25 160.00 P 0.00 0.00 0.00 46.20 -1.39 0 0 19 0
30DEC25 162.50 P 0.00 0.00 0.00 48.70 -1.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 51.20 -1.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 53.70 -1.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 56.51 -1.08 78 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 58.70 -1.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 61.20 -1.10 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 63.70 -1.10 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 66.20 -1.10 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 68.70 -1.10 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 71.20 -1.10 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 73.70 -1.10 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 76.20 -1.10 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 78.70 -1.10 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 81.20 -1.10 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 83.70 -1.38 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 86.20 -1.10 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 91.20 -1.10 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 96.20 -1.10 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 101.20 -1.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 106.20 -1.10 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.27 -0.07 41 0 17 0
29JAN26 87.50 P 0.00 0.00 0.00 0.41 -0.10 41 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.61 -0.14 41 0 1,412 0
29JAN26 92.50 P 1.09 1.09 1.09 0.88 -0.18 41 6 1,318 +6
29JAN26 95.00 P 1.44 1.44 1.44 1.24 -0.20 41 5 2,593 +5
29JAN26 97.50 P 1.78 1.78 1.70 1.69 -0.26 41 14 898 0
29JAN26 100.00 P 2.20 2.20 2.20 2.20 -0.32 41 70 1,890 +5
29JAN26 102.50 P 3.09 3.09 2.92 2.83 -0.36 41 10 1,158 +10
29JAN26 105.00 P 4.00 4.00 4.00 3.52 -0.49 40 48 3,396 0
29JAN26 107.50 P 4.52 4.52 4.52 4.43 -0.54 40 1 2,458 +1
29JAN26 110.00 P 0.00 0.00 0.00 5.48 -0.69 40 0 12,416 0
29JAN26 112.50 P 7.45 7.45 6.98 6.69 -0.66 40 63 2,337 +60
29JAN26 115.00 P 0.00 0.00 0.00 7.99 -0.77 40 0 5,975 0
29JAN26 117.50 P 10.00 10.00 10.00 9.53 -0.79 41 3 6,381 +3
29JAN26 120.00 P 0.00 0.00 0.00 11.20 -0.21 42 0 550 0
29JAN26 122.50 P 0.00 0.00 0.00 13.03 -0.87 43 0 574 0
29JAN26 125.00 P 0.00 0.00 0.00 14.50 -1.24 41 0 847 0
29JAN26 127.50 P 0.00 0.00 0.00 15.83 -1.91 37 0 76 0
29JAN26 130.00 P 0.00 0.00 0.00 18.81 +0.04 44 0 402 0
29JAN26 132.50 P 0.00 0.00 0.00 20.94 -1.00 45 0 288 0
29JAN26 135.00 P 0.00 0.00 0.00 22.10 -2.05 37 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 25.38 -1.04 47 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 26.62 -2.14 37 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 30.00 -1.14 49 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 32.33 -1.23 50 0 42 0
29JAN26 147.50 P 34.95 34.95 34.95 34.04 -1.80 43 15 30 +15
29JAN26 150.00 P 37.24 37.24 37.24 36.34 -2.18 41 15 118 +15
29JAN26 152.50 P 0.00 0.00 0.00 39.02 -2.02 47 0 153 0
29JAN26 155.00 P 41.86 41.86 41.86 41.52 -1.07 49 15 85 +15
29JAN26 157.50 P 0.00 0.00 0.00 43.85 -1.24 47 0 472 0
29JAN26 160.00 P 0.00 0.00 0.00 46.20 -2.29 0 0 230 0
29JAN26 162.50 P 49.32 49.32 49.32 48.70 -2.14 0 15 291 +15
26FEB26 85.00 P 0.95 0.95 0.95 0.69 -0.13 42 4 426 +4
26FEB26 87.50 P 0.00 0.00 0.00 0.97 -0.13 42 0 63 0
26FEB26 90.00 P 0.00 0.00 0.00 1.31 -0.17 42 0 710 0
26FEB26 92.50 P 0.00 0.00 0.00 1.70 -0.23 42 0 111 0
26FEB26 95.00 P 2.35 2.37 2.35 2.21 -0.24 42 14 297 +14
26FEB26 97.50 P 3.07 3.07 3.07 2.74 -0.25 42 30 603 +4
26FEB26 100.00 P 3.48 3.48 3.38 3.37 -0.35 41 42 3,617 +42
26FEB26 102.50 P 4.22 4.22 4.22 4.15 -0.38 41 30 1,924 +30
26FEB26 105.00 P 0.00 0.00 0.00 5.02 -0.43 41 0 1,964 0
26FEB26 107.50 P 0.00 0.00 0.00 5.95 -0.55 41 0 1,026 0
26FEB26 110.00 P 0.00 0.00 0.00 7.10 -0.47 41 0 3,269 0
26FEB26 112.50 P 0.00 0.00 0.00 8.24 -0.69 41 0 3,108 0
26FEB26 115.00 P 0.00 0.00 0.00 9.64 -0.74 41 0 1,520 0
26FEB26 117.50 P 0.00 0.00 0.00 11.27 -0.66 42 0 400 0
26FEB26 120.00 P 0.00 0.00 0.00 12.91 -0.75 43 0 3,110 0
26FEB26 122.50 P 0.00 0.00 0.00 14.62 -0.63 43 0 274 0
26FEB26 125.00 P 0.00 0.00 0.00 16.38 -0.76 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 18.23 -0.18 44 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 20.15 -0.91 45 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 22.16 -0.92 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 24.22 -0.97 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 26.37 -0.64 46 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 28.55 -1.01 47 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 30.82 -1.02 48 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.96 -1.18 48 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 35.45 -1.07 50 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 37.84 -0.68 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 44 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 0.00 43 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 0.00 43 0 813 0
30MAR26 67.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.26 -0.04 42 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.38 -0.05 42 0 2,143 0
30MAR26 77.50 P 0.00 0.00 0.00 0.52 -0.08 42 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.73 -0.08 42 0 940 0
30MAR26 82.50 P 0.00 0.00 0.00 0.99 -0.12 42 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 1.29 -0.16 42 0 2,964 0
30MAR26 87.50 P 0.00 0.00 0.00 1.68 -0.17 42 0 760 0
30MAR26 90.00 P 2.23 2.23 2.23 2.13 -0.22 43 1 24,481 0
30MAR26 92.50 P 2.99 2.99 2.99 2.63 -0.26 42 80 9,487 +80
30MAR26 95.00 P 0.00 0.00 0.00 3.26 -0.25 43 0 6,045 0
30MAR26 97.50 P 0.00 0.00 0.00 3.80 -0.38 42 0 1,335 0
30MAR26 100.00 P 4.80 4.80 4.80 4.66 -0.29 42 120 2,908 -115
30MAR26 102.50 P 0.00 0.00 0.00 5.51 -0.35 42 0 2,033 0
30MAR26 105.00 P 0.00 0.00 0.00 6.27 -0.54 41 0 1,938 0
30MAR26 107.50 P 0.00 0.00 0.00 7.42 -0.71 42 0 3,474 0
30MAR26 110.00 P 9.00 9.00 9.00 8.68 -0.46 42 1 19,415 +1
30MAR26 112.50 P 0.00 0.00 0.00 10.01 -0.47 43 0 3,195 0
30MAR26 115.00 P 11.62 11.62 11.62 11.23 -0.71 42 55 7,649 +55
30MAR26 117.50 P 0.00 0.00 0.00 12.77 -0.79 43 0 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 14.45 -0.72 44 0 12,814 0
30MAR26 122.50 P 0.00 0.00 0.00 16.12 -0.79 44 0 2,418 0
30MAR26 125.00 P 0.00 0.00 0.00 17.51 -0.78 43 0 347 0
30MAR26 127.50 P 0.00 0.00 0.00 19.66 -0.70 44 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 21.51 -0.83 45 0 4,622 0
30MAR26 132.50 P 0.00 0.00 0.00 22.67 -1.29 42 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 25.24 -1.10 45 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 27.47 -0.91 46 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 29.58 -0.97 46 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 31.13 -1.59 44 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 33.71 -1.22 46 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 36.21 -1.01 48 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 38.28 -1.25 48 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 40.72 -1.14 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 43.06 -1.15 50 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 45.09 -1.23 49 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 48.01 -0.67 53 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 49.98 -0.98 51 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 52.89 -0.35 55 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 55.17 -0.40 56 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.18 -0.67 53 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 60.19 -0.12 59 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 61.59 -1.14 50 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 63.93 -1.25 49 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 66.37 -1.26 49 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 68.70 -1.40 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 71.20 -1.10 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 73.70 -1.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 76.20 -1.10 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 78.70 -1.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 81.20 -1.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 83.70 -1.38 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 86.20 -1.10 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 91.20 -1.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 96.20 -1.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 101.20 -1.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 106.20 -1.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 0.00 43 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 0.00 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 -0.01 43 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.42 -0.04 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.56 -0.05 42 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.78 -0.06 43 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 1.01 -0.08 43 0 1,131 0
29JUN26 75.00 P 1.65 1.65 1.65 1.30 -0.04 43 6 4,807 -6
29JUN26 77.50 P 0.00 0.00 0.00 1.62 -0.12 43 0 246 0
29JUN26 80.00 P 0.00 0.00 0.00 2.03 -0.11 43 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 2.46 -0.16 43 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 3.00 -0.16 43 0 515 0
29JUN26 87.50 P 3.79 3.79 3.79 3.54 -0.21 43 65 816 +65
29JUN26 90.00 P 0.00 0.00 0.00 4.11 -0.28 42 0 6,651 0
29JUN26 92.50 P 0.00 0.00 0.00 4.78 -0.28 42 0 431 0
29JUN26 95.00 P 0.00 0.00 0.00 5.53 -0.33 42 0 350 0
29JUN26 97.50 P 7.03 7.03 6.45 6.37 -0.33 42 80 262 -20
29JUN26 100.00 P 7.40 7.40 7.40 7.53 -0.10 43 15 4,143 0
29JUN26 102.50 P 8.42 8.42 8.36 8.28 -0.49 42 30 2,568 0
29JUN26 105.00 P 0.00 0.00 0.00 9.41 -0.37 42 0 745 0
29JUN26 107.50 P 0.00 0.00 0.00 10.60 -0.19 43 0 620 0
29JUN26 110.00 P 0.00 0.00 0.00 11.86 -0.50 43 1,500 11,464 +1,500
29JUN26 112.50 P 0.00 0.00 0.00 13.19 -0.45 43 0 1,238 0
29JUN26 115.00 P 0.00 0.00 0.00 14.62 -0.45 43 0 7,285 0
29JUN26 117.50 P 0.00 0.00 0.00 16.12 -0.57 43 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 17.48 -0.72 43 0 231 0
29JUN26 122.50 P 0.00 0.00 0.00 19.01 -0.42 43 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 20.68 -1.01 43 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 22.42 -0.97 43 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 24.48 -0.72 44 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 26.34 -0.73 45 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 28.22 -0.73 45 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 29.81 -1.06 44 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 31.88 -1.03 45 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 33.97 -0.51 45 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 36.15 -0.49 46 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 38.11 -1.03 46 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 40.10 -1.23 46 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 42.63 -0.89 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.35 -1.39 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 47.05 -0.95 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 48.01 -2.30 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 51.05 -1.59 47 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 52.89 -0.48 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 56.34 -0.78 50 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 58.73 -0.90 51 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 60.19 -0.17 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.72 -1.01 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 64.09 -1.09 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 66.48 -1.15 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 68.90 -1.20 42 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 71.98 -0.41 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 73.78 -1.07 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 76.24 -1.07 42 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 78.70 -1.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 81.20 -1.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 83.70 -1.38 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 86.20 -1.10 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 91.20 -1.10 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 96.77 -1.37 56 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 101.20 -1.10 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 106.20 -1.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.98 -0.01 43 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 1.25 -0.03 43 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.55 -0.02 43 0 267 0
29SEP26 72.50 P 0.00 0.00 0.00 1.92 -0.09 43 0 98 0
29SEP26 75.00 P 2.71 2.71 2.66 2.33 -0.09 43 20 130 +10
29SEP26 77.50 P 0.00 0.00 0.00 2.78 -0.13 43 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 3.24 -0.22 42 0 612 0
29SEP26 82.50 P 0.00 0.00 0.00 3.82 -0.21 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 4.35 -0.39 42 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 4.96 -0.48 42 0 207 0
29SEP26 90.00 P 0.00 0.00 0.00 5.83 -0.31 42 0 295 0
29SEP26 92.50 P 6.98 6.98 6.54 6.54 -0.42 42 565 796 +181
29SEP26 95.00 P 0.00 0.00 0.00 7.50 -0.37 42 0 83 0
29SEP26 97.50 P 0.00 0.00 0.00 8.45 -0.41 42 0 200 0
29SEP26 100.00 P 0.00 0.00 0.00 9.48 -0.43 42 0 683 0
29SEP26 102.50 P 0.00 0.00 0.00 10.58 -0.47 42 0 1,505 0
29SEP26 105.00 P 11.60 11.60 11.60 11.60 -0.66 42 60 487 -59
29SEP26 107.50 P 0.00 0.00 0.00 12.98 -0.48 43 0 1,118 0
29SEP26 110.00 P 0.00 0.00 0.00 14.32 -0.50 43 0 1,656 0
29SEP26 112.50 P 0.00 0.00 0.00 15.65 -0.58 43 0 1,037 0
29SEP26 115.00 P 0.00 0.00 0.00 17.09 -0.61 43 0 1,494 0
29SEP26 117.50 P 0.00 0.00 0.00 18.65 -0.48 43 0 488 0
29SEP26 120.00 P 0.00 0.00 0.00 19.93 -0.77 43 0 346 0
29SEP26 122.50 P 0.00 0.00 0.00 21.54 -0.80 43 0 75 0
29SEP26 125.00 P 0.00 0.00 0.00 23.28 -0.78 44 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 25.02 -0.75 44 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 26.79 -0.69 44 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 28.61 -0.65 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 30.29 -0.86 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 32.35 -0.69 45 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 34.25 -0.69 45 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 35.11 -0.69 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 38.15 -0.77 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 39.03 -0.75 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.26 -0.79 46 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 44.34 +0.52 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.43 +0.54 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.19 -0.84 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.33 -0.98 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.48 -1.16 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 53.65 -2.49 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 56.34 -0.78 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.73 -0.90 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 60.32 -0.93 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 62.60 -0.93 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.88 -0.94 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.18 -0.95 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.50 -0.99 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.98 -0.88 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 74.23 -1.01 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 76.62 -1.01 42 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 79.01 -1.02 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 81.42 -1.03 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 83.84 -1.24 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 86.30 -1.06 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 91.22 -1.08 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 96.77 -1.37 50 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 101.20 -1.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 106.20 -1.10 0 0 0 0
30DEC26 90.00 P 7.30 7.30 7.30 7.25 - 42 10 10 -
30DEC26 92.50 P 0.00 0.00 0.00 8.12 - 42 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 9.06 - 42 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 10.12 - 42 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 11.09 - 42 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 12.22 - 42 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 13.41 - 42 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 14.67 - 42 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 15.99 - 42 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 17.38 - 42 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 18.82 - 42 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 20.33 - 43 0 0 -
30DEC26 120.00 P 0.00 0.00 0.00 21.88 - 43 0 0 -
30DEC26 122.50 P 0.00 0.00 0.00 23.49 - 43 0 0 -
30DEC26 125.00 P 0.00 0.00 0.00 25.13 - 43 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 26.83 - 43 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 27.99 - 42 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 29.67 - 42 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 31.36 - 42 0 0 -
TOTAL PUT 5,333 447,639 +2,025
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$ 206.40
30DEC25 85.00 C 0.00 0.00 0.00 121.66 -0.41 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 119.77 +0.19 150 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 117.09 0.00 137 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 114.43 -0.17 123 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 111.62 -0.48 0 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 109.77 +0.16 132 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 107.14 +0.02 122 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 104.03 -0.42 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 101.50 -0.64 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 99.84 -0.08 118 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 97.34 +0.19 114 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 94.25 -0.41 54 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 91.92 -0.25 87 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 89.81 +0.13 101 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 86.71 -0.48 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 84.60 -0.28 87 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 81.97 -0.23 77 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 79.30 -0.25 50 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 77.77 +0.55 95 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 74.32 -0.41 49 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 72.48 -0.14 82 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 70.34 +1.02 86 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 68.86 +1.58 98 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 64.40 -0.40 51 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 62.03 -0.03 56 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 60.15 +0.29 70 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 57.15 -0.72 55 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 55.20 +0.24 65 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 52.27 +0.06 53 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 49.75 -0.81 50 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 47.08 -0.97 42 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 45.84 -0.15 61 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 43.00 -0.64 54 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 40.08 +0.03 46 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 37.12 -0.17 34 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 35.56 -0.66 46 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 33.47 +0.45 47 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 31.18 +0.22 46 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 29.98 +0.08 52 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 27.60 -1.10 49 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 25.09 -0.06 46 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 23.32 -0.75 47 0 143 0
30DEC25 190.00 C 0.00 0.00 0.00 21.66 -0.59 47 0 124 0
30DEC25 192.50 C 0.00 0.00 0.00 19.52 -0.97 45 0 52 0
30DEC25 195.00 C 0.00 0.00 0.00 17.51 -0.87 44 0 1,469 0
30DEC25 197.50 C 0.00 0.00 0.00 16.42 -0.93 46 0 130 0
30DEC25 200.00 C 15.20 15.20 15.20 14.73 -1.16 45 1 461 0
30DEC25 205.00 C 13.38 13.38 12.00 12.29 -1.09 46 3 1,007 -2
30DEC25 210.00 C 10.98 11.00 10.00 10.12 -0.86 47 236 795 +82
30DEC25 215.00 C 8.30 8.63 8.30 8.21 -0.78 47 26 421 +11
30DEC25 220.00 C 7.26 7.40 6.60 6.56 -0.80 47 50 1,511 +26
30DEC25 225.00 C 5.56 5.62 5.07 5.13 -0.76 47 96 767 +13
30DEC25 230.00 C 4.16 4.39 4.16 3.97 -0.68 47 34 1,338 0
30DEC25 235.00 C 3.68 3.89 3.41 3.04 -0.60 47 254 1,415 +115
30DEC25 240.00 C 2.00 2.76 2.00 2.30 -0.52 47 29 1,153 -15
30DEC25 245.00 C 0.00 0.00 0.00 1.72 -0.44 47 0 451 0
30DEC25 250.00 C 1.90 1.90 1.75 1.27 -0.37 46 6 730 -4
30DEC25 255.00 C 0.00 0.00 0.00 0.93 -0.31 46 0 390 0
30DEC25 260.00 C 1.50 1.50 1.27 0.68 -0.25 46 4 759 0
30DEC25 265.00 C 0.00 0.00 0.00 0.49 -0.20 46 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.35 -0.14 46 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.24 -0.12 46 0 150 0
30DEC25 280.00 C 0.62 0.62 0.62 0.17 -0.09 46 10 399 0
30DEC25 285.00 C 0.00 0.00 0.00 0.12 -0.07 46 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.08 -0.06 46 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 668 0
29JAN26 170.00 C 0.00 0.00 0.00 41.61 -0.47 54 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 39.43 -0.56 52 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 37.12 -0.43 51 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 34.91 +0.11 49 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 33.04 +0.11 49 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 31.74 +0.51 51 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 29.53 -0.05 49 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 28.08 -0.31 50 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 26.08 -0.76 48 0 45 0
29JAN26 192.50 C 0.00 0.00 0.00 24.50 -0.90 48 0 15 0
29JAN26 195.00 C 0.00 0.00 0.00 23.33 -0.58 49 0 30 0
29JAN26 197.50 C 0.00 0.00 0.00 21.97 -0.22 49 0 30 0
29JAN26 200.00 C 21.29 21.29 21.29 20.41 -1.08 49 15 80 0
29JAN26 205.00 C 0.00 0.00 0.00 17.98 -1.05 49 0 22 0
29JAN26 210.00 C 16.10 16.10 16.10 16.11 -0.66 50 6 114 +6
29JAN26 215.00 C 0.00 0.00 0.00 14.03 -0.73 50 0 167 0
29JAN26 220.00 C 0.00 0.00 0.00 12.28 -0.68 50 0 151 0
29JAN26 225.00 C 0.00 0.00 0.00 10.64 -0.72 50 0 95 0
29JAN26 230.00 C 0.00 0.00 0.00 9.35 -0.52 51 0 430 0
29JAN26 235.00 C 0.00 0.00 0.00 8.16 -0.35 51 0 530 0
29JAN26 240.00 C 0.00 0.00 0.00 6.99 -0.33 51 0 920 0
29JAN26 245.00 C 0.00 0.00 0.00 5.97 -0.30 51 0 857 0
29JAN26 250.00 C 0.00 0.00 0.00 5.08 -0.27 51 0 342 0
29JAN26 255.00 C 0.00 0.00 0.00 4.31 -0.25 51 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 3.64 -0.12 51 0 57 0
29JAN26 265.00 C 0.00 0.00 0.00 3.07 -0.11 51 0 60 0
29JAN26 270.00 C 0.00 0.00 0.00 2.58 -0.11 51 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 2.17 -0.09 51 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 1.81 -0.09 51 0 26 0
29JAN26 285.00 C 0.00 0.00 0.00 1.51 -0.08 51 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 1.26 -0.07 51 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 1.02 -0.09 51 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.87 -0.06 51 0 76 0
26FEB26 170.00 C 0.00 0.00 0.00 43.58 +0.47 51 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 41.74 -1.07 51 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 40.12 +0.48 51 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 38.80 +0.33 53 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 36.88 +0.53 52 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 35.23 -0.93 52 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 33.28 +0.03 51 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 31.80 -0.22 51 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 30.27 -1.74 51 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 28.84 -0.69 51 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 27.57 -0.36 51 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 26.17 -1.75 51 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 24.64 -1.11 50 0 35 0
26FEB26 205.00 C 0.00 0.00 0.00 22.27 -1.11 51 0 30 0
26FEB26 210.00 C 0.00 0.00 0.00 20.51 -0.68 52 0 115 0
26FEB26 215.00 C 0.00 0.00 0.00 18.52 -0.73 52 0 72 0
26FEB26 220.00 C 0.00 0.00 0.00 16.72 -0.65 52 0 172 0
26FEB26 225.00 C 0.00 0.00 0.00 15.08 -0.63 52 0 85 0
26FEB26 230.00 C 0.00 0.00 0.00 13.58 -0.60 53 0 107 0
26FEB26 235.00 C 0.00 0.00 0.00 12.10 -0.58 53 0 52 0
26FEB26 240.00 C 0.00 0.00 0.00 10.76 -0.56 52 0 63 0
26FEB26 245.00 C 0.00 0.00 0.00 9.56 -0.53 52 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 8.47 -0.50 52 0 74 0
26FEB26 255.00 C 0.00 0.00 0.00 7.50 -0.47 52 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 6.62 -0.45 52 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 5.84 -0.42 52 0 15 0
26FEB26 270.00 C 6.00 6.00 6.00 5.15 -0.23 52 2 2 +2
26FEB26 275.00 C 5.50 5.50 5.49 4.53 -0.22 52 3 3 +3
26FEB26 280.00 C 5.00 5.30 5.00 3.98 -0.21 52 4 10 +4
30MAR26 85.00 C 0.00 0.00 0.00 122.64 -1.19 69 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 121.45 +0.47 92 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 119.97 +1.13 100 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 116.63 +0.38 88 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 114.22 +0.81 86 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 111.81 +1.10 84 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 109.01 +0.71 78 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 106.99 +1.04 81 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 104.58 +1.49 79 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 102.16 +0.82 77 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 97.57 -0.14 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 97.34 +1.56 74 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 94.94 +1.05 72 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 92.54 +0.13 70 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 90.15 +1.02 69 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 86.48 -0.33 56 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 84.43 -1.29 58 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 82.41 +0.49 60 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 78.95 -0.79 50 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 77.76 +1.32 58 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 74.79 -0.17 53 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 72.74 -0.02 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 69.41 -1.04 46 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 69.40 +1.01 59 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 65.42 -0.80 49 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 64.51 -0.10 55 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 61.66 -0.87 51 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 60.94 +0.91 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 58.33 +0.37 54 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 55.59 -0.53 51 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 54.94 +1.73 55 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 52.22 +0.21 52 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 51.11 +0.93 55 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 47.37 -1.21 49 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 46.63 -0.14 52 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 45.23 +0.11 53 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 43.39 -1.40 52 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 41.88 +0.25 52 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 40.13 -0.40 52 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 38.58 -1.94 52 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 37.19 -0.33 52 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 35.43 -0.56 51 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 34.56 -1.10 53 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 32.34 -1.14 51 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 31.67 -0.32 52 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 30.92 +0.06 54 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 29.21 -0.70 52 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 27.19 -0.11 53 0 28 0
30MAR26 210.00 C 25.26 25.26 25.26 24.92 -0.27 53 15 415 0
30MAR26 215.00 C 23.37 23.37 23.37 22.99 -0.45 53 15 20 +15
30MAR26 220.00 C 0.00 0.00 0.00 21.19 -0.33 54 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 19.37 -0.36 54 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 18.02 -0.05 54 0 105 0
30MAR26 235.00 C 0.00 0.00 0.00 16.48 -0.05 54 0 15 0
30MAR26 240.00 C 15.70 15.70 15.70 15.03 -0.08 54 1 512 0
30MAR26 245.00 C 0.00 0.00 0.00 13.70 -0.51 54 0 385 0
30MAR26 250.00 C 0.00 0.00 0.00 12.47 -0.11 54 0 6 0
30MAR26 255.00 C 0.00 0.00 0.00 11.35 -0.12 54 0 0 0
30MAR26 260.00 C 11.30 11.50 11.30 10.31 -0.14 54 20 21 +20
30MAR26 265.00 C 0.00 0.00 0.00 9.36 -0.15 54 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 8.50 -0.15 54 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 7.71 -0.15 54 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 6.98 -0.16 54 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 6.33 -0.15 54 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 5.73 -0.15 54 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 5.18 -0.15 54 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 4.68 -0.15 54 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 3.71 -0.26 53 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 3.03 -0.22 53 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 2.47 -0.19 53 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 2.01 -0.16 53 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 1.63 -0.15 53 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 1.32 -0.13 53 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.07 -0.11 53 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 92.65 +0.84 60 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 90.27 +1.01 58 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 88.08 +0.55 58 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 84.37 -0.87 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 83.51 +0.41 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 81.60 +0.60 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 79.45 +0.60 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 77.29 +0.38 54 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 75.08 -0.28 54 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 73.40 -0.51 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 71.44 +0.40 54 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 69.79 +1.11 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 67.82 +0.39 54 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 65.77 +0.21 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 63.63 -0.16 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 62.24 -0.11 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 60.57 +0.15 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 58.93 +0.27 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 57.62 +0.28 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 55.83 -1.00 53 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 54.41 +0.53 54 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 52.74 +0.23 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 52.37 +0.83 55 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 49.73 +0.07 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 48.33 +0.15 53 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 47.13 -0.14 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 45.75 -0.39 53 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 44.46 -0.11 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 43.14 -0.48 53 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 41.97 -0.34 54 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 40.79 -0.07 54 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 40.46 +0.50 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 38.61 -0.20 54 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 36.31 -0.05 54 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 34.37 -0.43 54 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 32.39 -0.31 54 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 30.73 -0.09 54 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 29.10 -0.11 55 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 27.57 +0.02 55 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 25.93 -0.40 55 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 24.46 -0.53 55 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 23.21 +0.26 55 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 21.75 -0.47 55 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 20.50 +0.20 55 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 19.26 +0.17 55 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 18.09 +0.15 55 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 17.00 +0.13 55 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 15.96 +0.11 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 14.55 -0.35 54 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 13.66 -0.34 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 12.83 -0.32 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 12.04 -0.32 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 11.30 -0.31 54 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 9.96 -0.28 54 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 8.77 -0.27 54 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 7.73 -0.24 54 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 6.81 -0.22 54 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 6.00 -0.21 54 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 5.28 -0.20 54 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.66 -0.18 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 72.67 -0.12 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 71.24 -0.07 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 70.07 +0.50 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 69.07 +0.97 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 66.34 -1.39 54 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 65.48 +0.59 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 64.05 +0.52 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 62.61 +0.51 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 60.78 +0.12 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 59.08 -0.21 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 57.77 -0.19 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 57.12 +0.43 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 54.90 -0.93 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 54.89 +0.49 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 52.76 -0.10 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 51.52 -0.18 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 50.98 +0.16 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 49.19 -0.55 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 48.06 -0.50 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 46.95 -0.69 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 46.22 -0.35 55 0 32 0
29SEP26 205.00 C 0.00 0.00 0.00 43.88 -1.01 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 41.98 -0.59 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 40.57 -0.13 55 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 38.83 -0.10 55 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 37.05 -0.19 55 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 35.57 -0.06 56 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 33.80 -0.31 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 32.66 +0.01 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 31.24 +0.06 56 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 29.85 -0.11 56 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 28.62 -0.08 56 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 27.21 -0.31 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 26.04 -0.35 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 24.84 -0.37 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 23.70 -0.36 56 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 22.61 -0.35 56 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 21.57 -0.34 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 20.58 -0.33 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 19.63 +0.25 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 18.73 +0.23 56 0 34 0
30DEC26 180.00 C 0.00 0.00 0.00 61.28 - 54 0 0 -
30DEC26 182.50 C 0.00 0.00 0.00 60.10 - 54 0 0 -
30DEC26 185.00 C 0.00 0.00 0.00 58.94 - 54 0 0 -
30DEC26 187.50 C 0.00 0.00 0.00 57.82 - 54 0 0 -
30DEC26 190.00 C 0.00 0.00 0.00 56.71 - 55 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 55.42 - 54 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 54.83 - 55 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 53.79 - 55 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 52.77 - 55 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 50.34 - 55 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 49.45 - 56 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 47.59 - 56 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 45.58 - 56 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 43.92 - 56 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 42.10 - 56 0 0 -
30DEC26 235.00 C 0.00 0.00 0.00 40.37 - 55 0 0 -
30DEC26 240.00 C 0.00 0.00 0.00 39.16 - 56 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 37.90 - 56 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 36.31 - 56 0 0 -
TOTAL CALL 830 48,425 +276
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 97 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 80 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 70 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 54 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 52 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 50 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 48 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 932 0
30DEC25 142.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.08 -0.04 46 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.11 -0.06 46 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.16 -0.07 46 0 299 0
30DEC25 157.50 P 0.50 0.50 0.50 0.23 -0.07 46 2 247 0
30DEC25 160.00 P 0.00 0.00 0.00 0.30 -0.10 46 0 947 0
30DEC25 162.50 P 0.00 0.00 0.00 0.40 -0.13 46 0 1,150 0
30DEC25 165.00 P 0.90 0.90 0.90 0.54 -0.14 46 16 1,030 -16
30DEC25 167.50 P 0.89 0.89 0.89 0.72 -0.17 46 200 583 +200
30DEC25 170.00 P 1.13 1.13 1.13 0.90 -0.23 46 300 2,411 +280
30DEC25 172.50 P 0.00 0.00 0.00 1.17 -0.23 46 0 1,025 0
30DEC25 175.00 P 1.60 1.61 1.48 1.44 -0.30 46 107 1,214 +87
30DEC25 177.50 P 0.00 0.00 0.00 1.82 -0.30 47 0 1,134 0
30DEC25 180.00 P 2.57 2.57 2.57 2.21 -0.36 47 4 1,762 -4
30DEC25 182.50 P 3.15 3.15 2.57 2.65 -0.31 46 51 873 +49
30DEC25 185.00 P 3.65 3.65 3.18 3.20 -0.46 46 225 883 +215
30DEC25 187.50 P 4.08 4.08 4.08 3.84 -0.25 46 8 247 0
30DEC25 190.00 P 4.85 4.85 4.85 4.51 -0.27 47 2 869 -2
30DEC25 192.50 P 0.00 0.00 0.00 5.27 -0.26 46 0 603 0
30DEC25 195.00 P 6.00 6.05 6.00 6.05 -0.30 46 11 2,418 +8
30DEC25 197.50 P 0.00 0.00 0.00 7.11 -0.43 46 0 411 0
30DEC25 200.00 P 8.25 8.25 8.00 8.18 -0.37 47 18 998 0
30DEC25 205.00 P 10.60 10.60 10.60 10.42 -0.33 46 1 1,027 0
30DEC25 210.00 P 13.80 13.80 13.00 13.44 +0.09 48 43 993 -39
30DEC25 215.00 P 0.00 0.00 0.00 16.50 +0.08 48 0 391 0
30DEC25 220.00 P 0.00 0.00 0.00 19.97 -0.18 49 0 414 0
30DEC25 225.00 P 0.00 0.00 0.00 23.55 -0.02 49 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 27.53 +0.11 49 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 31.51 +0.83 49 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 36.06 +0.24 51 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 40.41 +0.03 51 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 44.34 -0.76 46 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 49.23 -0.48 48 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 55.47 +0.50 64 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 59.83 +1.17 61 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 63.64 +0.32 46 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 68.82 -0.81 54 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 73.60 -1.26 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 78.60 +0.40 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 84.08 +0.88 67 0 15 0
30DEC25 295.00 P 0.00 0.00 0.00 88.60 -1.06 0 0 0 0
30DEC25 300.00 P 94.20 94.20 94.20 93.60 -2.03 0 15 15 +15
29JAN26 170.00 P 3.70 3.70 3.45 3.50 -0.08 50 110 118 +40
29JAN26 172.50 P 3.96 3.96 3.96 4.00 -0.14 50 20 22 +20
29JAN26 175.00 P 4.57 4.57 4.57 4.53 -0.19 50 8 30 +8
29JAN26 177.50 P 4.73 4.73 4.73 5.18 -0.08 50 1 411 +1
29JAN26 180.00 P 0.00 0.00 0.00 5.82 -0.15 50 0 302 0
29JAN26 182.50 P 6.34 6.34 6.34 6.51 -0.23 50 8 540 +8
29JAN26 185.00 P 0.00 0.00 0.00 7.32 -0.16 50 0 517 0
29JAN26 187.50 P 8.38 8.38 8.38 8.14 -0.14 50 8 685 0
29JAN26 190.00 P 0.00 0.00 0.00 8.97 -0.22 50 0 909 0
29JAN26 192.50 P 0.00 0.00 0.00 9.97 -0.20 50 0 183 0
29JAN26 195.00 P 0.00 0.00 0.00 10.97 -0.24 49 0 628 0
29JAN26 197.50 P 0.00 0.00 0.00 12.03 -0.27 50 0 419 0
29JAN26 200.00 P 13.70 13.70 13.53 13.34 -0.12 50 5 595 +1
29JAN26 205.00 P 0.00 0.00 0.00 15.77 -0.19 50 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 18.66 -0.03 50 0 244 0
29JAN26 215.00 P 0.00 0.00 0.00 21.91 +0.24 51 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 24.91 -0.20 51 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 28.71 +0.60 53 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 31.88 -0.66 51 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 35.84 +0.47 52 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 39.92 +1.16 53 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 43.99 -0.38 53 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 47.38 +0.15 50 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 52.34 -0.67 53 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 57.01 +0.53 55 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 62.32 +1.32 59 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 67.05 +2.24 61 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 71.54 0.00 61 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 75.19 -0.36 56 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 78.86 -0.45 47 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 85.97 +0.16 66 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 90.84 +1.09 67 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 93.75 -1.98 51 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 5.81 -0.20 51 0 22 0
26FEB26 172.50 P 0.00 0.00 0.00 6.46 -0.23 51 0 0 0
26FEB26 175.00 P 7.20 7.20 7.20 7.22 -0.21 51 20 38 +20
26FEB26 177.50 P 0.00 0.00 0.00 7.86 -0.38 51 0 55 0
26FEB26 180.00 P 0.00 0.00 0.00 8.75 -0.27 51 0 20 0
26FEB26 182.50 P 0.00 0.00 0.00 9.52 -0.32 51 0 30 0
26FEB26 185.00 P 0.00 0.00 0.00 10.33 -0.50 51 0 43 0
26FEB26 187.50 P 0.00 0.00 0.00 11.39 -0.24 51 0 115 0
26FEB26 190.00 P 0.00 0.00 0.00 12.39 -0.25 51 0 65 0
26FEB26 192.50 P 0.00 0.00 0.00 13.45 -0.25 51 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 14.56 -0.26 51 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 15.74 -0.25 51 0 120 0
26FEB26 200.00 P 17.00 17.00 17.00 17.00 -0.21 51 3 84 0
26FEB26 205.00 P 19.47 19.47 19.47 19.47 -0.33 51 5 480 +5
26FEB26 210.00 P 0.00 0.00 0.00 22.36 -0.23 51 0 47 0
26FEB26 215.00 P 0.00 0.00 0.00 25.36 -0.21 52 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 29.02 -0.44 53 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 32.06 +0.58 53 0 2 0
26FEB26 230.00 P 35.15 35.15 35.15 35.66 +0.20 53 5 35 +5
26FEB26 235.00 P 0.00 0.00 0.00 39.15 +0.24 53 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 43.10 +1.21 54 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 47.05 +0.08 54 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 51.64 +0.26 56 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 55.79 +1.75 56 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 60.13 +0.01 57 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 63.17 +0.24 53 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 67.32 -0.80 53 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 72.59 +0.17 56 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 76.57 -1.49 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 53 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 53 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 0.00 53 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.09 -0.01 53 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.16 -0.01 53 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.20 -0.02 53 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.26 -0.02 53 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.32 -0.02 53 0 706 0
30MAR26 112.50 P 0.00 0.00 0.00 0.40 -0.03 53 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.49 -0.03 53 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.58 -0.03 53 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.71 -0.04 53 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.85 -0.04 53 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 0.99 -0.05 53 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.17 -0.07 53 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.38 -0.07 53 0 306 0
30MAR26 132.50 P 2.00 2.00 2.00 1.59 -0.06 53 4 36 +4
30MAR26 135.00 P 0.00 0.00 0.00 1.84 -0.09 53 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.19 -0.03 53 0 49 0
30MAR26 140.00 P 0.00 0.00 0.00 2.50 -0.09 54 0 248 0
30MAR26 142.50 P 0.00 0.00 0.00 2.81 -0.12 53 0 91 0
30MAR26 145.00 P 0.00 0.00 0.00 3.23 -0.10 54 0 165 0
30MAR26 147.50 P 0.00 0.00 0.00 3.64 -0.12 54 0 165 0
30MAR26 150.00 P 0.00 0.00 0.00 4.06 0.00 54 0 897 0
30MAR26 152.50 P 0.00 0.00 0.00 4.31 -0.24 53 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.80 -0.29 53 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 5.32 -0.31 52 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 5.86 -0.31 52 0 132 0
30MAR26 162.50 P 0.00 0.00 0.00 6.48 -0.18 53 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 7.13 -0.38 52 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 7.83 -0.38 52 0 500 0
30MAR26 170.00 P 0.00 0.00 0.00 8.48 -0.43 52 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 9.40 -0.30 53 0 250 0
30MAR26 175.00 P 0.00 0.00 0.00 10.11 -0.15 52 0 1,110 0
30MAR26 177.50 P 0.00 0.00 0.00 11.00 -0.45 52 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 11.91 -0.17 52 0 277 0
30MAR26 182.50 P 0.00 0.00 0.00 12.86 -0.27 53 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 13.89 -0.33 53 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 15.02 -0.26 53 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 16.11 -0.27 53 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 17.24 -0.38 53 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 18.43 0.00 53 0 555 0
30MAR26 197.50 P 0.00 0.00 0.00 19.57 -0.08 53 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 20.87 -0.05 53 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 23.46 -0.43 53 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 26.28 -0.52 53 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 29.50 -0.31 54 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 32.71 -0.28 54 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 36.57 +0.15 55 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 39.34 -0.34 54 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 43.14 -0.04 55 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 46.94 -0.27 55 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 51.04 +0.70 56 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 54.12 -0.63 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 59.00 -0.02 57 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 62.41 +1.15 56 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 65.57 -1.67 54 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 71.62 +0.18 59 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 72.88 -2.65 51 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 80.36 +0.54 60 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 83.92 -0.46 58 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 89.55 +0.60 61 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 93.48 -0.10 60 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 96.44 -1.54 55 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 105.72 -1.28 55 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 115.94 -0.24 59 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 124.99 -0.87 58 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 135.13 -0.23 61 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 144.76 -0.12 62 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 154.43 -0.49 62 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 164.26 -0.30 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.69 -0.12 54 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 3.09 -0.05 55 0 230 0
29JUN26 125.00 P 0.00 0.00 0.00 3.42 -0.06 55 0 114 0
29JUN26 127.50 P 0.00 0.00 0.00 3.79 -0.09 54 0 254 0
29JUN26 130.00 P 0.00 0.00 0.00 4.19 -0.02 54 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 4.57 -0.05 54 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 4.98 -0.07 54 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.43 -0.20 54 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 5.94 -0.07 54 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 6.49 -0.07 54 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.04 -0.07 54 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.60 -0.07 54 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 8.29 -0.08 54 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 9.00 -0.07 54 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 9.70 -0.08 54 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 10.41 -0.08 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 11.12 -0.08 53 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 11.97 -0.08 53 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 12.85 -0.08 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.73 -0.08 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 14.61 -0.08 53 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 15.49 -0.11 53 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 16.42 -0.12 53 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 17.48 -0.22 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 18.55 -0.22 53 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 19.61 -0.43 53 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 21.04 -0.22 54 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 22.22 -0.17 54 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 23.44 -0.13 54 0 105 0
29JUN26 192.50 P 0.00 0.00 0.00 24.68 +0.22 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 25.97 +0.24 54 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 27.28 -0.17 54 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 28.62 -0.14 54 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 31.47 +0.35 54 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 34.39 -0.09 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 37.28 -0.23 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 40.37 -0.15 54 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 43.63 -0.47 55 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 46.94 -0.47 55 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 50.42 -0.33 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 53.93 -0.68 55 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 57.99 -0.60 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 61.32 -0.32 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 65.16 -0.45 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 68.83 -0.53 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 72.78 -0.31 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 76.76 -0.86 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 80.84 -0.73 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 85.51 -0.07 57 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 89.64 -0.18 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 93.76 -0.59 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 97.90 -0.62 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 102.28 -0.55 58 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 110.48 -0.81 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 120.14 +0.07 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 129.37 +0.13 60 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 138.44 +0.29 60 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 147.59 +0.30 60 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 156.84 +0.73 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 166.18 +0.28 60 0 0 0
29SEP26 150.00 P 12.55 12.55 12.55 12.43 -0.05 54 10 434 -10
29SEP26 152.50 P 0.00 0.00 0.00 13.21 -0.11 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 14.11 -0.04 54 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 15.02 -0.04 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 15.92 -0.15 54 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 16.83 -0.07 54 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 17.74 -0.13 54 0 50 0
29SEP26 167.50 P 0.00 0.00 0.00 18.72 -0.21 54 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 19.76 -0.21 54 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 20.87 -0.16 54 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 21.97 -0.21 54 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 23.12 -0.21 54 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 24.29 -0.16 54 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 25.35 -0.30 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 26.85 -0.09 55 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 28.11 -0.05 55 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 29.38 -0.07 55 0 281 0
29SEP26 192.50 P 0.00 0.00 0.00 30.71 +0.04 55 0 2 0
29SEP26 195.00 P 0.00 0.00 0.00 32.05 -0.03 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.42 -0.03 55 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 34.82 -0.36 55 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 37.69 +0.34 55 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 40.56 +0.15 55 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 43.59 -0.15 55 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 46.75 -0.14 55 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 49.94 -0.21 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 53.36 -0.12 56 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 56.81 -0.10 56 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 60.53 +0.12 56 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 63.93 -0.06 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.78 +0.21 57 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 71.30 -0.05 57 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 75.03 -0.10 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 78.92 -0.04 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 82.83 -0.07 57 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 86.76 -0.03 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 90.71 -0.07 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 94.64 -0.18 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 99.22 +0.68 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 103.35 +0.36 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 107.56 +0.37 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 28.88 - 55 0 0 -
30DEC26 182.50 P 0.00 0.00 0.00 30.13 - 55 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 31.50 - 55 0 0 -
30DEC26 187.50 P 0.00 0.00 0.00 32.80 - 55 0 0 -
30DEC26 190.00 P 0.00 0.00 0.00 33.98 - 55 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 35.30 - 55 0 0 -
30DEC26 195.00 P 0.00 0.00 0.00 36.74 - 55 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 38.19 - 55 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 39.64 - 55 0 0 -
30DEC26 205.00 P 0.00 0.00 0.00 42.58 - 55 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 44.77 - 54 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 47.86 - 54 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 51.56 - 55 0 0 -
30DEC26 225.00 P 0.00 0.00 0.00 54.81 - 55 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 58.33 - 56 0 0 -
30DEC26 235.00 P 0.00 0.00 0.00 61.70 - 56 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 65.21 - 56 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 68.77 - 56 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 72.62 - 56 0 0 -
TOTAL PUT 1,210 64,870 +895
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$ 37.46
30DEC25 17.50 C 0.00 0.00 0.00 20.01 -0.07 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.52 -0.06 86 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.02 -0.06 80 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.52 -0.06 71 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.02 -0.06 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.52 -0.06 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.53 -0.06 70 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.53 -0.06 59 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.53 -0.06 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.53 -0.07 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.54 -0.06 47 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.54 -0.06 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.54 -0.07 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.55 -0.06 35 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.55 -0.06 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.55 -0.07 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.56 -0.06 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.56 -0.06 17 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 4.56 -0.07 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.64 +0.03 22 0 0 0
30DEC25 35.00 C 2.85 2.85 2.85 2.68 +0.02 19 130 130 0
30DEC25 36.00 C 0.00 0.00 0.00 1.71 -0.07 14 0 7 0
30DEC25 37.00 C 1.00 1.05 1.00 1.01 -0.03 15 36 2,909 0
30DEC25 38.00 C 0.49 0.49 0.49 0.49 -0.05 15 10 734 -10
30DEC25 39.00 C 0.22 0.25 0.21 0.21 -0.04 15 66 601 +22
30DEC25 40.00 C 0.12 0.12 0.09 0.07 -0.02 15 12 1,371 0
30DEC25 41.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 315 0
30DEC25 42.00 C 0.04 0.04 0.04 0.01 0.00 17 20 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 124 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 10.62 -0.06 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.63 -0.06 24 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.63 -0.07 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.64 -0.06 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.65 -0.06 18 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.66 -0.06 16 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.68 -0.07 16 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.74 -0.06 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.85 -0.07 16 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.03 -0.07 16 0 141 0
29JAN26 37.00 C 1.39 1.44 1.39 1.39 -0.04 16 19 577 +2
29JAN26 38.00 C 0.90 0.90 0.90 0.88 -0.05 16 100 424 +100
29JAN26 39.00 C 0.56 0.56 0.56 0.53 -0.05 16 1 539 +1
29JAN26 40.00 C 0.33 0.34 0.33 0.29 -0.03 16 4 139 -2
29JAN26 41.00 C 0.00 0.00 0.00 0.15 -0.02 16 0 49 0
29JAN26 42.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 0.00 17 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
26FEB26 29.00 C 0.00 0.00 0.00 8.71 -0.07 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.72 -0.07 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.74 -0.06 17 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.77 -0.06 17 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.82 -0.07 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.92 -0.06 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.09 -0.05 17 0 0 0
26FEB26 36.00 C 2.26 2.26 2.26 2.33 -0.03 17 15 15 +15
26FEB26 37.00 C 1.64 1.64 1.64 1.69 -0.03 17 15 155 +15
26FEB26 38.00 C 1.20 1.20 1.20 1.20 -0.02 17 4 457 0
26FEB26 39.00 C 0.00 0.00 0.00 0.81 -0.04 17 0 160 0
26FEB26 40.00 C 0.00 0.00 0.00 0.53 -0.02 17 0 24 0
26FEB26 41.00 C 0.37 0.37 0.37 0.32 -0.02 17 10 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.19 -0.01 17 0 16 0
26FEB26 43.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 3 0
26FEB26 44.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 95 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 0.00 18 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 52 0
26FEB26 49.00 C 0.02 0.02 0.02 0.01 0.00 21 26 52 +26
30MAR26 19.00 C 0.00 0.00 0.00 18.68 -0.07 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.19 -0.06 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.70 -0.06 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.71 -0.06 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.72 -0.06 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.73 -0.06 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.74 -0.07 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.75 -0.07 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.77 -0.06 23 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.78 -0.06 19 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.79 -0.07 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.81 -0.06 18 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.83 -0.06 18 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.86 -0.07 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.92 -0.07 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.01 -0.07 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.27 +0.05 20 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.25 -0.26 16 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 2.62 -0.12 17 0 658 0
30MAR26 37.00 C 0.00 0.00 0.00 2.01 -0.04 17 0 406 0
30MAR26 38.00 C 1.38 1.38 1.38 1.50 -0.09 17 15 15 +15
30MAR26 39.00 C 0.00 0.00 0.00 1.10 -0.07 18 0 6 0
30MAR26 40.00 C 0.00 0.00 0.00 0.80 -0.06 18 4 256 0
30MAR26 41.00 C 0.00 0.00 0.00 0.55 -0.05 18 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 0.37 -0.04 18 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.24 -0.03 18 0 0 0
30MAR26 44.00 C 0.26 0.26 0.26 0.15 -0.02 18 30 90 +30
30MAR26 45.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 26 0
29JUN26 24.00 C 0.00 0.00 0.00 13.95 -0.07 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.98 -0.06 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.00 -0.06 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.03 -0.06 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.07 -0.06 19 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.12 -0.06 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.19 -0.07 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.28 -0.07 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.41 -0.08 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.59 -0.07 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 4.82 -0.07 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.10 -0.08 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.45 -0.08 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.79 -0.07 18 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.36 0.00 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 1.92 -0.06 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.49 -0.06 19 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.19 -0.05 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.97 -0.01 19 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 0.74 -0.07 19 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 0.59 -0.04 19 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.45 -0.03 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.24 -0.03 19 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.01 -0.06 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.05 -0.06 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.09 -0.07 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.16 -0.07 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.25 -0.08 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.37 -0.08 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.54 -0.08 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.75 -0.09 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.02 -0.09 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.34 -0.09 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.73 -0.09 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.09 -0.09 20 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.61 -0.16 20 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.26 -0.08 21 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.89 -0.08 21 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 1.58 -0.03 21 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.33 -0.04 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.09 -0.07 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.88 -0.07 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.72 -0.06 21 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 0.56 -0.05 20 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.45 -0.05 20 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.36 -0.04 20 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.22 - 21 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 8.34 - 21 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 7.50 - 21 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 6.71 - 21 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 5.97 - 21 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 5.29 - 21 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 4.65 - 21 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 4.07 - 21 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 3.56 - 21 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 3.08 - 21 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 2.67 - 20 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 2.30 - 21 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 1.97 - 20 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 1.69 - 21 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 1.43 - 20 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 1.22 - 20 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 1.03 - 21 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 0.87 - 20 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 0.73 - 21 0 0 -
TOTAL CALL 517 13,856 +214
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 700 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 15 0 330 0
30DEC25 35.00 P 0.00 0.00 0.00 0.05 0.00 15 0 124 0
30DEC25 36.00 P 0.15 0.15 0.14 0.15 -0.01 15 118 1,156 +88
30DEC25 37.00 P 0.40 0.41 0.39 0.42 -0.01 15 137 1,224 +25
30DEC25 38.00 P 0.95 0.95 0.95 0.93 -0.02 15 13 768 0
30DEC25 39.00 P 0.00 0.00 0.00 1.70 +0.03 16 0 258 0
30DEC25 40.00 P 0.00 0.00 0.00 2.55 -0.03 15 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 3.54 +0.06 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.54 +0.06 0 0 35 0
30DEC25 43.00 P 0.00 0.00 0.00 5.54 +0.06 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.54 +0.06 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.54 +0.06 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.54 +0.06 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.54 +0.06 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.54 +0.06 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.54 +0.06 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 17 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 0.00 17 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.08 0.00 17 0 144 0
29JAN26 35.00 P 0.18 0.18 0.18 0.19 0.00 16 12 292 0
29JAN26 36.00 P 0.00 0.00 0.00 0.38 -0.02 16 0 574 0
29JAN26 37.00 P 0.68 0.72 0.68 0.73 +0.01 16 20 288 -14
29JAN26 38.00 P 0.00 0.00 0.00 1.21 -0.02 16 0 327 0
29JAN26 39.00 P 0.00 0.00 0.00 1.92 +0.02 17 0 418 0
29JAN26 40.00 P 0.00 0.00 0.00 2.74 +0.08 18 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 3.67 +0.05 20 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 4.54 +0.06 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.54 +0.06 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.54 +0.06 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.54 +0.06 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.54 +0.06 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.54 +0.06 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.54 +0.06 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.54 +0.06 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 0.05 0.05 0.05 0.02 0.00 18 15 40 0
26FEB26 32.00 P 0.07 0.07 0.07 0.04 0.00 18 15 38 +15
26FEB26 33.00 P 0.00 0.00 0.00 0.08 0.00 17 0 71 0
26FEB26 34.00 P 0.00 0.00 0.00 0.17 0.00 17 0 127 0
26FEB26 35.00 P 0.00 0.00 0.00 0.32 0.00 17 0 89 0
26FEB26 36.00 P 0.00 0.00 0.00 0.57 0.00 17 1 232 +1
26FEB26 37.00 P 0.00 0.00 0.00 0.92 -0.03 17 0 316 0
26FEB26 38.00 P 0.00 0.00 0.00 1.44 0.00 17 0 749 0
26FEB26 39.00 P 0.00 0.00 0.00 2.08 0.00 17 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.80 -0.04 17 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 3.74 +0.05 19 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 4.56 +0.06 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.54 +0.06 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.54 +0.06 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.54 +0.06 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.54 +0.06 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.54 +0.06 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.54 +0.06 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.54 +0.06 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 18 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 0.00 18 0 603 0
30MAR26 33.00 P 0.17 0.17 0.17 0.16 -0.01 18 15 89 0
30MAR26 34.00 P 0.28 0.28 0.28 0.30 -0.02 18 15 296 0
30MAR26 35.00 P 0.47 0.50 0.47 0.50 -0.02 18 29 312 -15
30MAR26 36.00 P 0.83 0.83 0.80 0.80 -0.02 18 50 286 +50
30MAR26 37.00 P 1.21 1.21 1.21 1.17 -0.05 18 15 555 +15
30MAR26 38.00 P 1.70 1.77 1.70 1.69 -0.01 18 31 214 +1
30MAR26 39.00 P 2.33 2.33 2.33 2.32 +0.06 18 15 63 0
30MAR26 40.00 P 0.00 0.00 0.00 3.01 -0.02 18 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.75 +0.03 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.61 +0.03 17 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.55 +0.05 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.54 +0.06 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.54 +0.06 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.54 +0.06 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.54 +0.06 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.54 +0.06 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.54 +0.06 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 0.02 0.00 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.32 0.00 19 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.47 -0.02 19 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.70 -0.01 19 0 21 0
29JUN26 35.00 P 0.00 0.00 0.00 0.98 -0.02 19 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 1.34 -0.01 20 0 123 0
29JUN26 37.00 P 0.00 0.00 0.00 1.77 +0.04 20 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 2.28 0.00 20 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.86 0.00 20 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.42 +0.01 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.12 +0.01 19 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.90 +0.02 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.73 +0.03 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.62 +0.04 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.56 +0.05 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.54 +0.06 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.54 +0.06 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.54 +0.06 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.54 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 0.00 21 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 9 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 69 0
29SEP26 30.00 P 0.00 0.00 0.00 0.40 -0.01 21 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.57 0.00 21 0 70 0
29SEP26 32.00 P 0.00 0.00 0.00 0.77 -0.02 20 0 210 0
29SEP26 33.00 P 1.07 1.07 1.07 1.08 +0.02 21 4 196 +4
29SEP26 34.00 P 0.00 0.00 0.00 1.41 +0.01 21 0 17 0
29SEP26 35.00 P 1.73 1.73 1.73 1.79 -0.03 21 2 34 0
29SEP26 36.00 P 2.28 2.28 2.27 2.18 -0.09 21 3 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.75 -0.03 21 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.31 +0.07 21 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.81 -0.03 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.47 -0.02 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.17 0.00 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.91 0.00 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.69 +0.01 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.49 +0.01 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.34 +0.02 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.20 +0.03 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.09 +0.03 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.99 +0.04 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.91 +0.04 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 - 20 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.56 - 20 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 0.76 - 20 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 1.00 - 21 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 1.29 - 21 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 1.63 - 21 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 2.02 - 21 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 2.46 - 21 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 2.95 - 20 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 3.49 - 21 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 4.09 - 21 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 4.73 - 21 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 5.41 - 21 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 6.13 - 21 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 6.89 - 21 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 7.68 - 21 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 8.50 - 21 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 9.35 - 21 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 10.21 - 21 0 0 -
TOTAL PUT 510 20,473 +170
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 8.01
30DEC25 4.90 C 0.00 0.00 0.00 3.16 -0.03 99 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.06 -0.01 95 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.82 0.00 91 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.56 -0.03 78 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.31 -0.02 70 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.06 -0.03 62 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.81 -0.03 55 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.56 -0.02 47 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.32 -0.01 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.07 -0.03 36 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.82 -0.04 29 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.59 -0.05 25 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.39 -0.04 23 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 455 0
30DEC25 8.25 C 0.16 0.16 0.16 0.11 -0.04 20 10 188 +10
30DEC25 8.50 C 0.09 0.09 0.09 0.06 -0.02 22 12 326 +12
30DEC25 8.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 26 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 38 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.57 -0.06 54 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.31 -0.07 44 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.06 -0.06 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.83 -0.03 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.59 -0.03 37 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.34 -0.02 31 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.07 -0.03 22 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.88 -0.04 26 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.64 -0.08 21 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.49 -0.04 24 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.34 -0.04 23 0 32 0
29JAN26 8.25 C 0.00 0.00 0.00 0.23 -0.04 23 0 76 0
29JAN26 8.50 C 0.00 0.00 0.00 0.15 -0.02 23 0 45 0
29JAN26 8.75 C 0.00 0.00 0.00 0.09 -0.03 23 0 145 0
29JAN26 9.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 212 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 -0.02 23 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.58 -0.05 43 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.34 -0.10 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.09 -0.03 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.85 -0.02 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.61 -0.02 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.39 +0.02 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.13 -0.04 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.91 -0.07 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.73 -0.07 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 33 0
26FEB26 8.75 C 0.00 0.00 0.00 0.17 -0.02 25 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.58 -0.06 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.35 -0.09 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.11 -0.06 32 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.85 -0.08 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.66 -0.04 31 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.40 -0.09 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.20 -0.07 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.02 -0.05 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.85 -0.02 27 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.43 -0.05 26 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.34 -0.03 27 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.19 -0.03 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.14 -0.03 26 0 2 0
30MAR26 9.50 C 0.13 0.13 0.13 0.11 -0.01 27 30 34 +30
30MAR26 9.75 C 0.10 0.10 0.10 0.08 -0.01 27 30 30 +28
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.68 -0.06 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.44 -0.03 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.19 -0.07 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.95 -0.06 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.73 -0.06 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.51 -0.06 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.31 -0.05 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.12 -0.05 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 -0.05 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 -0.04 27 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.29 -0.02 27 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 26 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 2.68 -0.06 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.44 -0.06 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.20 -0.06 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.97 -0.06 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.75 -0.06 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.55 -0.05 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.35 -0.05 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.18 -0.04 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.02 -0.03 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 -0.01 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 16 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.01 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 0.00 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 0.00 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.44 - 34 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 2.20 - 31 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 1.97 - 29 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 1.75 - 28 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 1.59 - 29 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 1.41 - 29 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 1.24 - 28 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 1.09 - 28 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 0.96 - 28 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 0.84 - 28 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 0.74 - 28 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 0.64 - 27 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 0.56 - 27 0 0 -
30DEC26 9.00 C 0.50 0.50 0.50 0.47 - 27 1 1 -
30DEC26 9.25 C 0.00 0.00 0.00 0.42 - 27 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 0.36 - 27 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 0.32 - 27 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 0.27 - 27 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 0.20 - 27 0 0 -
TOTAL CALL 83 3,214 +80
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.02 0.00 24 0 228 0
30DEC25 7.50 P 0.03 0.03 0.03 0.04 0.00 22 40 208 +20
30DEC25 7.75 P 0.08 0.08 0.08 0.09 +0.01 21 65 692 +35
30DEC25 8.00 P 0.13 0.16 0.13 0.18 +0.01 20 20 817 +20
30DEC25 8.25 P 0.00 0.00 0.00 0.33 +0.01 20 0 122 0
30DEC25 8.50 P 0.00 0.00 0.00 0.51 +0.02 18 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.75 +0.03 22 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.99 +0.04 0 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.99 +0.05 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.49 +0.06 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.99 +0.03 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 24 0
29JAN26 7.00 P 0.03 0.03 0.03 0.03 0.00 24 10 53 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.05 0.00 23 0 45 0
29JAN26 7.50 P 0.00 0.00 0.00 0.10 0.00 23 0 180 0
29JAN26 7.75 P 0.00 0.00 0.00 0.18 +0.01 23 0 28 0
29JAN26 8.00 P 0.26 0.26 0.26 0.28 +0.01 23 15 42 0
29JAN26 8.25 P 0.00 0.00 0.00 0.42 +0.01 23 0 16 0
29JAN26 8.50 P 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.81 +0.04 25 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.04 +0.05 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.27 +0.04 29 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.50 +0.03 28 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.99 +0.05 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 36 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 0.00 25 0 17 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.17 +0.01 25 0 11 0
26FEB26 7.75 P 0.00 0.00 0.00 0.25 0.00 24 0 20 0
26FEB26 8.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 32 0
26FEB26 8.25 P 0.00 0.00 0.00 0.49 +0.01 24 0 2 0
26FEB26 8.50 P 0.00 0.00 0.00 0.65 +0.01 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.87 +0.04 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.04 +0.02 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.29 +0.06 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.51 +0.02 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.99 +0.05 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 26 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 0.00 26 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 +0.01 26 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.23 +0.01 26 0 20 0
30MAR26 7.75 P 0.31 0.31 0.31 0.32 +0.01 26 10 113 0
30MAR26 8.00 P 0.00 0.00 0.00 0.44 +0.03 26 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.57 +0.03 26 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.72 +0.02 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.90 +0.01 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.09 +0.04 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.30 +0.04 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.53 +0.03 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.76 +0.03 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.99 +0.05 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.49 +0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.99 +0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 27 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 0.00 27 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 0.00 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 +0.01 26 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 222 0
29JUN26 7.25 P 0.00 0.00 0.00 0.39 0.00 26 0 182 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 +0.01 26 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.02 26 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.77 +0.02 25 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 +0.03 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.09 +0.03 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.27 +0.04 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.45 +0.02 24 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.67 +0.06 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.86 +0.05 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.09 +0.07 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.31 +0.05 22 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.01 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.01 26 0 75 0
29SEP26 7.00 P 0.38 0.38 0.38 0.39 0.00 26 10 186 +10
29SEP26 7.25 P 0.00 0.00 0.00 0.49 +0.01 26 0 289 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.02 26 0 59 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.03 26 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.04 26 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 +0.04 26 0 571 0
29SEP26 8.50 P 0.00 0.00 0.00 1.18 +0.04 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 +0.04 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 +0.04 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 +0.05 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 +0.04 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 +0.06 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.34 +0.06 22 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.79 +0.05 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.18 +0.05 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 - 27 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.18 - 27 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.24 - 27 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.31 - 27 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.39 - 27 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.47 - 26 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.57 - 26 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.68 - 26 0 0 -
30DEC26 7.75 P 0.76 0.76 0.76 0.81 - 26 1 1 -
30DEC26 8.00 P 0.00 0.00 0.00 0.94 - 26 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 1.09 - 26 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 1.25 - 25 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 1.42 - 25 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 1.59 - 25 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 1.79 - 25 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 1.98 - 25 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 2.18 - 24 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 2.38 - 23 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 2.82 - 22 0 0 -
TOTAL PUT 171 6,850 +95
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$ 97.50
30DEC25 63.33 C 0.00 0.00 0.00 34.63 +0.59 81 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 34.55 +1.40 105 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 33.16 +0.77 85 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 32.20 +0.71 78 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 31.67 +1.14 87 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 30.05 +0.97 83 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 28.19 +0.82 72 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 26.24 +0.77 56 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 25.13 +1.00 72 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 23.43 +0.98 66 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 21.46 +0.80 53 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 19.73 +0.50 48 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 18.18 +1.09 47 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 16.44 +0.73 41 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 14.87 +0.41 40 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 13.32 +1.10 38 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 11.72 +0.42 35 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 10.19 +0.39 33 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 8.73 +0.35 32 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 7.10 +0.04 28 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 6.12 +0.26 30 0 446 0
30DEC25 94.99 C 0.00 0.00 0.00 4.99 +0.33 30 0 311 0
30DEC25 96.66 C 3.94 4.03 3.64 4.00 +0.17 29 139 263 +78
30DEC25 98.32 C 3.07 3.11 2.87 3.14 +0.12 29 204 356 +115
30DEC25 99.99 C 2.47 2.47 2.47 2.43 +0.09 29 8 168 +8
30DEC25 103.32 C 1.32 1.32 1.32 1.37 +0.04 29 30 211 -8
30DEC25 106.66 C 0.00 0.00 0.00 0.71 +0.01 28 0 79 0
30DEC25 109.99 C 0.49 0.49 0.49 0.34 -0.01 28 7 139 0
30DEC25 113.32 C 0.00 0.00 0.00 0.15 -0.01 28 0 113 0
30DEC25 116.66 C 0.00 0.00 0.00 0.07 0.00 29 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.03 0.00 29 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 -0.01 29 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 31 0 85 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 34 0 206 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 37 0 723 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 40 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 42 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 49 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 58 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 64 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 78 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 32.07 +0.37 42 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 30.46 +1.06 40 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.36 -0.02 23 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.72 +0.98 43 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.19 +0.68 42 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.64 +0.73 41 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.73 0.00 36 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.60 +0.90 38 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.15 +0.78 37 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.67 +0.43 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.19 +0.32 34 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 16.07 +0.24 35 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.81 +0.21 35 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.83 -0.38 30 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.48 +0.15 34 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 11.34 +0.43 34 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 10.01 -0.13 32 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 9.09 -0.15 32 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 8.43 +0.15 33 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 7.59 +0.08 33 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 6.81 -0.14 32 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 5.54 0.00 33 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 4.42 -0.08 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 3.51 -0.06 33 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 2.74 -0.07 33 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 2.12 -0.07 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.63 -0.07 33 0 30 0
30MAR26 123.32 C 1.75 1.75 1.75 1.24 -0.06 33 1 47 +1
30MAR26 126.65 C 0.00 0.00 0.00 0.93 -0.06 32 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 0.70 -0.05 32 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.52 -0.05 32 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.38 -0.04 32 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.28 -0.04 32 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.21 -0.02 32 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.15 -0.02 32 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.11 -0.02 32 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.08 -0.02 32 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.06 -0.01 33 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.04 -0.01 32 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.03 -0.01 32 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.02 -0.01 32 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 -0.01 31 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 32 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 37 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 9.86 -0.24 35 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 8.37 -0.38 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 7.23 -0.13 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 6.21 -0.28 34 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.35 -0.18 35 0 18 0
29JUN26 116.66 C 0.00 0.00 0.00 4.56 -0.19 35 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 3.84 -0.18 35 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.25 -0.18 35 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.72 -0.17 35 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 2.29 -0.17 35 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.90 -0.15 35 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.60 -0.10 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 1.31 -0.10 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 1.08 -0.11 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.90 -0.10 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.76 -0.07 34 0 173 0
29JUN26 153.32 C 0.00 0.00 0.00 0.62 -0.08 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.50 -0.07 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.42 -0.07 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.33 -0.07 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.28 -0.05 34 0 30 0
TOTAL CALL 389 13,474 +194
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 53 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 47 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 33 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 -0.01 28 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.03 -0.01 29 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.05 -0.02 29 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.09 -0.04 28 0 118 0
30DEC25 84.99 P 0.00 0.00 0.00 0.16 -0.06 28 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.28 -0.08 28 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.45 -0.12 28 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.71 -0.16 28 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 1.06 -0.20 28 0 393 0
30DEC25 93.32 P 0.00 0.00 0.00 1.52 -0.20 29 0 662 0
30DEC25 94.99 P 2.02 2.02 2.02 2.02 -0.29 28 2 677 +2
30DEC25 96.66 P 2.87 2.96 2.66 2.70 -0.32 28 371 1,123 0
30DEC25 98.32 P 3.76 3.76 3.76 3.52 -0.37 27 1 965 0
30DEC25 99.99 P 0.00 0.00 0.00 4.44 -0.43 27 0 4,119 0
30DEC25 103.32 P 0.00 0.00 0.00 6.80 -0.44 27 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 9.58 -0.83 28 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 12.68 -0.45 29 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 15.84 -0.51 28 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 19.16 -0.50 0 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 22.49 -0.50 0 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 25.82 -0.50 0 0 360 0
30DEC25 126.65 P 29.30 29.30 29.30 29.56 -0.09 60 1 174 -1
30DEC25 129.99 P 32.40 32.40 32.40 32.49 -0.53 0 10 696 -10
30DEC25 133.32 P 0.00 0.00 0.00 35.82 -0.78 0 0 1,717 -10
30DEC25 136.65 P 0.00 0.00 0.00 39.15 -0.85 0 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 42.49 -0.50 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 45.82 -0.80 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 49.15 -0.50 0 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 52.49 -0.50 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 55.82 -0.50 0 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 59.15 -0.50 0 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 62.48 -0.97 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 65.82 -0.50 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 69.15 -0.50 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 72.48 -0.50 0 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 75.82 -0.50 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 79.15 -0.50 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 82.88 -0.10 116 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 85.82 -0.50 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 89.15 -0.50 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 92.48 -0.50 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 95.81 -0.50 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 99.15 -0.50 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 102.48 -0.50 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.11 -0.03 33 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.16 -0.04 33 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.22 -0.06 32 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.30 -0.08 32 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.41 -0.09 32 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.54 -0.12 32 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 0.71 -0.13 32 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.91 -0.17 32 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.16 -0.18 33 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.45 -0.22 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.78 -0.24 33 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 2.18 -0.28 33 0 31 0
30MAR26 86.66 P 0.00 0.00 0.00 2.62 -0.23 33 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.11 -0.20 33 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 3.62 -0.28 32 0 5 0
30MAR26 91.66 P 4.40 4.40 4.40 4.15 -0.34 32 4 53 -4
30MAR26 93.32 P 0.00 0.00 0.00 4.77 -0.38 32 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.53 -0.37 32 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 6.35 -0.52 32 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 7.18 -0.54 32 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 8.04 -0.54 32 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 10.15 -0.66 32 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.41 -0.60 32 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 15.03 +0.06 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 17.50 -0.69 32 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.50 -0.72 34 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 23.26 -0.37 33 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 26.48 -1.02 35 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 29.56 -0.30 35 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 32.55 -0.52 32 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 35.87 -0.73 34 0 360 0
30MAR26 136.65 P 0.00 0.00 0.00 39.15 -0.85 0 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 42.49 -0.50 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.82 -0.80 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.15 -0.50 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.49 -0.50 0 0 25 0
30MAR26 153.32 P 0.00 0.00 0.00 55.82 -0.50 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 59.15 -0.50 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 62.48 -0.97 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.82 -0.50 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 69.15 -0.50 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.48 -0.50 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.82 -0.50 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.15 -0.50 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.88 -0.10 67 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.82 -0.50 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.15 -0.50 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.48 -0.50 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.81 -1.07 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.15 -0.69 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.48 -1.09 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.08 -0.44 34 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 13.11 -0.44 34 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 15.01 -0.50 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.20 -0.69 33 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 20.20 -0.36 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.50 -0.05 34 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 25.19 -0.66 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.67 -0.95 33 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.68 -0.77 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.54 -0.84 34 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 36.40 -0.91 33 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.56 -0.95 33 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.70 -1.31 33 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 45.95 -0.67 34 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.19 -0.54 34 0 1 0
29JUN26 149.99 P 0.00 0.00 0.00 52.49 -1.09 0 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 55.82 -0.60 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.15 -0.50 0 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 62.48 -0.97 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.82 -0.50 0 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 69.15 -0.68 0 0 0 0
TOTAL PUT 389 22,614 -23
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$ 97.50
28NOV25 70.00 C 0.00 0.00 0.00 27.50 +0.29 0 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 25.00 +0.29 0 0 0 0
28NOV25 75.00 C 0.00 0.00 0.00 22.50 +0.29 0 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 20.00 +0.29 0 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 17.50 +0.28 0 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 15.00 +0.28 0 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 12.50 +0.28 0 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 10.00 +0.27 0 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 7.50 +0.28 0 0 0 -58
28NOV25 92.50 C 4.73 4.73 4.72 5.00 +0.35 0 47 0 -179
28NOV25 95.00 C 2.50 3.00 2.00 2.50 +0.33 0 154 0 -186
28NOV25 97.50 C 0.51 0.70 0.14 0.00 -0.49 0 533 217 +12
28NOV25 100.00 C 0.04 0.06 0.03 0.00 -0.04 0 142 501 +78
28NOV25 102.50 C 0.01 0.01 0.01 0.00 -0.01 0 18 122 0
28NOV25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
28NOV25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
28NOV25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
28NOV25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28NOV25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 27.74 +0.53 130 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 25.24 +0.53 118 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 22.74 +0.20 106 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 20.25 +0.54 96 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 17.76 +0.19 85 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 15.27 +0.55 75 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 12.91 +0.69 72 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 10.37 +0.64 58 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 7.83 +0.46 45 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 5.17 +0.12 26 0 306 0
05DEC25 95.00 C 3.36 3.36 3.36 3.28 +0.21 31 32 185 +2
05DEC25 97.50 C 1.69 1.76 1.42 1.68 +0.06 30 156 329 +65
05DEC25 100.00 C 0.75 0.85 0.61 0.71 -0.02 30 524 523 +210
05DEC25 102.50 C 0.40 0.40 0.25 0.24 -0.03 30 107 371 +29
05DEC25 105.00 C 0.16 0.16 0.12 0.07 -0.02 30 30 172 +27
05DEC25 107.50 C 0.08 0.08 0.08 0.02 -0.01 31 20 234 +20
05DEC25 110.00 C 0.05 0.05 0.05 0.01 0.00 34 9 166 +9
05DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
05DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
05DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 48.03 +1.02 126 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.16 +0.49 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.84 +0.66 96 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.43 +0.75 95 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.89 +0.67 86 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.19 +0.49 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.74 +0.70 57 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.16 +0.22 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.03 +0.82 67 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.98 +1.27 74 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.42 +0.88 66 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 20.62 +0.54 51 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.30 +0.49 50 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 15.27 +0.42 23 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 12.91 +0.69 28 0 152 0
30DEC25 87.50 C 0.00 0.00 0.00 10.62 +0.12 28 0 60 0
30DEC25 90.00 C 8.46 8.46 8.46 8.63 +0.30 30 30 79 -30
30DEC25 92.50 C 6.38 6.75 6.28 6.71 +0.33 30 115 1,138 -70
30DEC25 95.00 C 5.01 5.08 4.85 4.98 +0.27 29 36 2,737 +27
30DEC25 97.50 C 3.60 3.69 3.20 3.56 +0.31 29 1,150 2,169 +245
30DEC25 100.00 C 2.35 2.55 2.23 2.44 +0.16 29 894 5,542 +525
30DEC25 102.50 C 1.58 1.75 1.47 1.60 +0.11 29 266 2,361 +44
30DEC25 105.00 C 1.07 1.20 1.00 1.00 +0.07 29 114 4,422 +85
30DEC25 107.50 C 0.70 0.78 0.67 0.60 +0.04 28 224 1,884 +68
30DEC25 110.00 C 0.47 0.53 0.45 0.35 +0.03 29 457 13,668 +51
30DEC25 112.50 C 0.38 0.38 0.37 0.19 +0.01 28 16 2,075 +6
30DEC25 115.00 C 0.30 0.30 0.26 0.10 0.00 28 191 18,221 +117
30DEC25 117.50 C 0.23 0.23 0.23 0.06 +0.01 29 1 3,915 +1
30DEC25 120.00 C 0.18 0.20 0.18 0.03 0.00 29 53 7,428 +39
30DEC25 122.50 C 0.00 0.00 0.00 0.02 0.00 30 0 2,264 0
30DEC25 125.00 C 0.14 0.14 0.14 0.01 0.00 30 59 4,016 +35
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 562 0
30DEC25 130.00 C 0.11 0.11 0.11 0.01 0.00 34 60 12,713 0
30DEC25 132.50 C 0.10 0.10 0.10 0.01 0.00 36 1 7,822 +1
30DEC25 135.00 C 0.09 0.09 0.09 0.01 0.00 38 60 1,090 +60
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4,828 0
30DEC25 140.00 C 0.08 0.08 0.08 0.01 0.00 42 6 4,426 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 211 0
30DEC25 145.00 C 0.08 0.08 0.08 0.01 0.00 46 40 1,783 -40
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 383 0
30DEC25 150.00 C 0.05 0.05 0.05 0.01 0.00 49 5 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 55 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 58 0 89 0
30DEC25 165.00 C 0.03 0.03 0.03 0.01 0.00 59 7 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30DEC25 170.00 C 0.02 0.04 0.02 0.01 0.00 62 10 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC25 177.50 C 0.02 0.02 0.02 0.01 0.00 67 50 80 +32
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30DEC25 185.00 C 0.01 0.01 0.01 0.01 0.00 71 100 375 0
29JAN26 70.00 C 0.00 0.00 0.00 28.03 +0.59 40 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 25.98 +0.65 50 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.42 +0.88 43 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 20.69 +0.02 33 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.30 +0.17 32 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 15.68 +0.61 25 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.58 -0.17 28 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 11.51 -0.15 28 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 9.50 -0.24 28 0 207 0
29JAN26 92.50 C 0.00 0.00 0.00 8.23 +0.23 31 0 143 0
29JAN26 95.00 C 6.52 6.52 6.52 6.68 +0.21 31 24 496 +24
29JAN26 97.50 C 5.02 5.17 5.02 5.26 +0.11 31 33 335 +31
29JAN26 100.00 C 4.03 4.25 4.03 4.15 +0.34 31 50 2,577 +49
29JAN26 102.50 C 3.23 3.27 3.23 3.19 +0.09 31 9 1,379 +8
29JAN26 105.00 C 2.50 2.59 2.48 2.40 +0.06 30 78 1,898 +45
29JAN26 107.50 C 1.92 2.03 1.92 1.78 +0.04 30 55 290 0
29JAN26 110.00 C 1.48 1.61 1.48 1.30 +0.02 30 22 1,349 +14
29JAN26 112.50 C 1.16 1.26 1.15 0.94 +0.02 30 106 534 -29
29JAN26 115.00 C 0.95 0.98 0.95 0.66 0.00 30 35 1,242 -1
29JAN26 117.50 C 0.76 0.77 0.76 0.46 0.00 30 31 156 0
29JAN26 120.00 C 0.65 0.67 0.65 0.32 0.00 30 38 2,294 +7
29JAN26 122.50 C 0.51 0.51 0.51 0.21 -0.01 30 1 161 +1
29JAN26 125.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 378 0
29JAN26 127.50 C 0.00 0.00 0.00 0.10 0.00 30 0 478 0
29JAN26 130.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 3,258 0
29JAN26 132.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.02 0.00 31 0 146 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 68 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 150.00 C 0.17 0.17 0.17 0.01 0.00 35 30 30 +30
26FEB26 70.00 C 0.00 0.00 0.00 28.03 -0.23 0 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 25.98 +0.65 37 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.42 -0.12 32 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 20.69 -0.49 18 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 19.32 +0.62 37 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 16.62 +0.12 31 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 14.09 -0.38 26 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.59 +0.05 31 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.80 +0.01 31 0 6 0
26FEB26 92.50 C 0.00 0.00 0.00 9.35 +0.20 32 0 198 0
26FEB26 95.00 C 0.00 0.00 0.00 7.80 +0.12 31 0 587 0
26FEB26 97.50 C 6.45 6.45 6.45 6.49 +0.01 31 30 1,347 0
26FEB26 100.00 C 5.15 5.42 5.15 5.41 +0.09 31 76 579 +39
26FEB26 102.50 C 4.53 4.60 4.38 4.40 +0.02 31 85 440 +50
26FEB26 105.00 C 3.68 3.68 3.68 3.54 -0.01 31 3 527 0
26FEB26 107.50 C 2.97 2.97 2.97 2.83 -0.01 31 30 197 +30
26FEB26 110.00 C 2.32 2.57 2.32 2.23 -0.03 31 83 202 +37
26FEB26 112.50 C 1.95 2.14 1.95 1.74 -0.04 31 60 119 +40
26FEB26 115.00 C 1.65 1.72 1.65 1.35 -0.04 31 154 134 +127
26FEB26 117.50 C 0.00 0.00 0.00 1.04 -0.04 31 0 111 0
26FEB26 120.00 C 1.17 1.17 1.17 0.79 -0.04 31 30 1,364 0
26FEB26 122.50 C 0.99 0.99 0.99 0.60 -0.03 31 30 133 0
26FEB26 125.00 C 0.88 0.88 0.88 0.45 -0.03 31 60 363 +30
26FEB26 127.50 C 0.73 0.73 0.71 0.33 -0.03 31 28 189 0
26FEB26 130.00 C 0.63 0.63 0.63 0.25 -0.02 31 32 92 +32
26FEB26 132.50 C 0.00 0.00 0.00 0.18 -0.02 31 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.03 0.00 31 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 49.40 +1.51 85 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.55 +0.11 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.63 -0.29 60 0 122 0
30MAR26 57.50 C 0.00 0.00 0.00 41.71 +1.14 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.97 -0.17 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.19 +0.46 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.25 -0.47 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.10 -0.28 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.60 -0.02 34 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 26.06 +0.73 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.28 +0.09 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.57 +0.39 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.71 -0.11 34 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 17.13 +0.34 29 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.12 -0.70 29 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 13.54 -0.19 31 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.46 +0.14 34 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 10.69 +0.05 33 0 59 0
30MAR26 95.00 C 0.00 0.00 0.00 9.17 -0.09 32 0 245 0
30MAR26 97.50 C 7.94 8.02 7.94 7.96 -0.03 33 60 2,083 0
30MAR26 100.00 C 6.96 6.96 6.78 6.89 -0.05 33 48 3,272 +48
30MAR26 102.50 C 6.02 6.05 5.78 5.84 -0.09 33 106 376 +79
30MAR26 105.00 C 5.17 5.19 4.96 4.99 -0.04 33 261 3,852 +261
30MAR26 107.50 C 4.22 4.49 4.22 4.19 -0.06 33 508 2,118 +495
30MAR26 110.00 C 3.65 3.85 3.65 3.50 -0.07 33 145 1,940 +145
30MAR26 112.50 C 3.17 3.20 3.14 2.91 -0.07 33 61 169 +31
30MAR26 115.00 C 2.83 2.83 2.83 2.40 -0.08 33 1 1,824 0
30MAR26 117.50 C 0.00 0.00 0.00 1.97 -0.09 32 0 834 0
30MAR26 120.00 C 1.97 1.97 1.97 1.62 -0.07 32 1 7,932 0
30MAR26 122.50 C 1.79 1.79 1.77 1.32 -0.07 32 15 632 0
30MAR26 125.00 C 1.51 1.51 1.51 1.07 -0.07 32 30 3,721 0
30MAR26 127.50 C 1.43 1.43 1.43 0.86 -0.07 32 64 3,092 -30
30MAR26 130.00 C 1.16 1.24 1.14 0.69 -0.06 32 92 8,014 +30
30MAR26 132.50 C 1.07 1.07 1.07 0.56 -0.05 32 30 2,354 +30
30MAR26 135.00 C 0.98 0.98 0.98 0.44 -0.05 32 30 4,463 0
30MAR26 137.50 C 0.00 0.00 0.00 0.35 -0.04 32 0 506 0
30MAR26 140.00 C 0.00 0.00 0.00 0.28 -0.04 32 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.22 -0.03 32 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 2,585 0
30MAR26 152.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 911 0
30MAR26 155.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 31 0 404 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 49.40 +0.98 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.03 -0.86 36 0 0 0
29JUN26 55.00 C 43.98 43.98 43.98 44.42 +0.50 54 30 121 -30
29JUN26 57.50 C 0.00 0.00 0.00 41.71 +1.14 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.87 +1.48 52 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.44 -0.09 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.11 -0.09 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.75 +0.10 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.77 -0.05 36 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 27.97 +0.31 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.97 +0.41 38 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.94 -0.67 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.59 +0.31 35 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.74 +0.54 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 17.53 -0.40 32 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.73 -0.60 32 0 32 0
29JUN26 90.00 C 0.00 0.00 0.00 14.46 0.00 33 0 30 0
29JUN26 92.50 C 0.00 0.00 0.00 13.67 +0.22 35 0 196 0
29JUN26 95.00 C 11.86 11.86 11.86 12.07 -0.04 34 60 473 +50
29JUN26 97.50 C 0.00 0.00 0.00 10.86 -0.04 34 0 933 0
29JUN26 100.00 C 9.86 9.86 9.86 9.76 -0.04 34 30 3,863 -30
29JUN26 102.50 C 8.66 8.66 8.56 8.73 -0.11 34 74 168 -74
29JUN26 105.00 C 0.00 0.00 0.00 7.83 -0.11 34 0 378 0
29JUN26 107.50 C 7.04 7.04 7.04 7.00 -0.07 35 23 241 -23
29JUN26 110.00 C 0.00 0.00 0.00 6.23 -0.08 35 0 300 0
29JUN26 112.50 C 0.00 0.00 0.00 5.48 -0.09 34 0 633 0
29JUN26 115.00 C 0.00 0.00 0.00 4.87 -0.09 34 0 840 0
29JUN26 117.50 C 4.66 4.66 4.66 4.29 -0.10 34 30 170 0
29JUN26 120.00 C 0.00 0.00 0.00 3.77 -0.10 34 0 1,316 0
29JUN26 122.50 C 0.00 0.00 0.00 3.32 -0.11 34 0 70 0
29JUN26 125.00 C 3.00 3.00 3.00 2.89 -0.10 34 4 886 0
29JUN26 127.50 C 0.00 0.00 0.00 2.55 -0.10 34 0 65 0
29JUN26 130.00 C 0.00 0.00 0.00 2.23 -0.10 34 0 739 0
29JUN26 132.50 C 2.66 2.66 2.66 1.93 -0.09 34 30 240 +30
29JUN26 135.00 C 0.00 0.00 0.00 1.70 -0.09 34 0 221 0
29JUN26 137.50 C 0.00 0.00 0.00 1.48 -0.09 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 1.28 -0.07 34 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 1.12 -0.04 34 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 0.97 -0.04 34 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 0.83 -0.04 34 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.73 -0.04 34 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.63 -0.04 34 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.54 -0.03 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.47 -0.03 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.41 -0.03 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.34 -0.04 34 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.30 -0.03 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.26 -0.03 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 49.78 +1.28 59 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 46.35 -0.54 42 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 44.42 +0.50 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.71 +0.22 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.87 +1.43 44 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.24 +0.34 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.03 +0.31 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.38 +0.78 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.31 +0.49 35 0 2 0
29SEP26 72.50 C 28.04 28.04 28.04 29.19 +0.39 39 30 30 +30
29SEP26 75.00 C 0.00 0.00 0.00 26.88 -0.16 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.90 -0.03 36 0 1 0
29SEP26 80.00 C 23.50 23.50 23.50 23.51 +1.44 38 10 23 -10
29SEP26 82.50 C 0.00 0.00 0.00 20.83 -0.92 34 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 19.36 -0.40 34 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.35 +0.08 36 0 10 0
29SEP26 90.00 C 17.00 17.00 17.00 16.90 -0.36 36 200 1,320 -53
29SEP26 92.50 C 15.45 15.45 15.40 15.89 +0.75 36 60 160 +40
29SEP26 95.00 C 14.45 14.45 14.17 14.45 -0.02 36 106 860 +82
29SEP26 97.50 C 13.33 13.44 13.27 13.25 -0.10 36 1,392 1,453 +1,364
29SEP26 100.00 C 12.48 12.48 12.41 12.23 -0.05 36 30 472 +30
29SEP26 102.50 C 11.27 11.27 11.15 11.21 -0.09 36 70 691 +70
29SEP26 105.00 C 0.00 0.00 0.00 10.34 -0.12 36 0 1,178 0
29SEP26 107.50 C 9.59 9.59 9.57 9.45 -0.19 36 52 60 +20
29SEP26 110.00 C 8.91 8.91 8.64 8.62 -0.21 36 120 1,129 -2
29SEP26 112.50 C 0.00 0.00 0.00 7.91 -0.22 36 0 139 0
29SEP26 115.00 C 0.00 0.00 0.00 7.20 -0.23 35 0 1,446 0
29SEP26 117.50 C 7.12 7.12 7.12 6.53 -0.23 35 25 49 +4
29SEP26 120.00 C 6.31 6.37 6.18 5.98 -0.23 35 61 247 +28
29SEP26 122.50 C 6.00 6.00 6.00 5.43 -0.24 35 30 121 +30
29SEP26 125.00 C 5.46 5.46 5.46 4.91 -0.21 35 30 73 0
29SEP26 127.50 C 5.09 5.09 5.09 4.49 -0.23 35 30 787 +30
29SEP26 130.00 C 4.60 4.70 4.60 4.08 -0.23 35 6 50 +5
29SEP26 132.50 C 0.00 0.00 0.00 3.66 -0.24 35 0 47 0
29SEP26 135.00 C 0.00 0.00 0.00 3.34 -0.21 35 0 833 0
29SEP26 137.50 C 0.00 0.00 0.00 3.04 -0.21 35 0 1,556 0
30DEC26 75.00 C 0.00 0.00 0.00 27.89 - 35 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 26.16 - 35 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 24.53 - 35 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 23.49 - 37 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 22.18 - 37 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 20.17 - 35 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 19.22 - 36 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 17.42 - 35 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 16.55 - 36 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 15.35 - 36 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 14.30 - 35 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 13.31 - 36 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 12.40 - 36 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 11.55 - 36 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 10.76 - 36 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 10.03 - 36 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 9.35 - 36 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 8.68 - 36 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 7.99 - 36 0 0 -
TOTAL CALL 10,915 237,707 +4,469
28NOV25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28NOV25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
28NOV25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28NOV25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
28NOV25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 327 0
28NOV25 95.00 P 0.03 0.03 0.03 0.00 -0.11 0 6 166 -6
28NOV25 97.50 P 0.48 0.80 0.05 0.00 -0.94 0 727 575 +449
28NOV25 100.00 P 2.79 2.89 2.09 2.50 -0.53 0 195 0 -216
28NOV25 102.50 P 5.06 5.06 4.83 5.00 -0.50 0 39 0 -30
28NOV25 105.00 P 0.00 0.00 0.00 7.50 -0.50 0 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 10.00 -0.50 0 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 12.50 -0.50 0 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 15.00 -0.50 0 0 0 0
28NOV25 115.00 P 0.00 0.00 0.00 17.50 -0.50 0 0 0 0
28NOV25 117.50 P 0.00 0.00 0.00 20.00 -0.50 0 0 0 0
28NOV25 120.00 P 0.00 0.00 0.00 22.50 -0.50 0 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 25.00 -0.50 0 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 76 0
05DEC25 90.00 P 0.17 0.17 0.12 0.04 -0.05 30 17 98 +7
05DEC25 92.50 P 0.34 0.35 0.28 0.19 -0.15 30 93 192 +72
05DEC25 95.00 P 0.77 0.82 0.55 0.60 -0.33 29 216 301 +154
05DEC25 97.50 P 1.68 1.79 1.44 1.52 -0.43 28 185 180 +107
05DEC25 100.00 P 3.24 3.43 2.92 3.03 -0.50 27 205 288 +166
05DEC25 102.50 P 5.60 5.60 4.94 5.05 -0.61 23 140 142 +139
05DEC25 105.00 P 0.00 0.00 0.00 7.53 -0.51 30 0 8 0
05DEC25 107.50 P 0.00 0.00 0.00 10.30 -0.43 54 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 12.50 -0.52 0 0 1 0
05DEC25 112.50 P 0.00 0.00 0.00 15.20 -0.30 66 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 17.50 -0.69 0 0 0 0
05DEC25 117.50 P 0.00 0.00 0.00 20.00 -1.12 0 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 22.50 -0.50 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
30DEC25 55.00 P 0.01 0.01 0.01 0.01 0.00 69 6 108 0
30DEC25 57.50 P 0.01 0.01 0.01 0.01 0.00 64 68 226 +68
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 82 0
30DEC25 65.00 P 0.02 0.02 0.02 0.01 0.00 50 50 246 +7
30DEC25 67.50 P 0.04 0.04 0.04 0.01 0.00 45 53 105 -53
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 233 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 282 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 683 0
30DEC25 77.50 P 0.13 0.13 0.13 0.01 0.00 29 238 466 -105
30DEC25 80.00 P 0.00 0.00 0.00 0.03 0.00 29 0 3,784 0
30DEC25 82.50 P 0.27 0.27 0.26 0.07 -0.02 29 90 3,232 +90
30DEC25 85.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 6,019 0
30DEC25 87.50 P 0.55 0.57 0.55 0.36 -0.07 28 92 7,125 +2
30DEC25 90.00 P 0.95 0.95 0.80 0.72 -0.11 29 236 9,238 +141
30DEC25 92.50 P 1.42 1.49 1.25 1.28 -0.18 29 125 3,734 -1
30DEC25 95.00 P 2.15 2.28 1.95 2.03 -0.33 28 572 6,556 +271
30DEC25 97.50 P 3.46 3.46 2.99 3.07 -0.39 27 1,476 6,811 +469
30DEC25 100.00 P 4.85 4.85 4.50 4.46 -0.39 27 398 16,822 +108
30DEC25 102.50 P 6.10 6.20 6.10 6.20 -0.38 27 120 5,973 0
30DEC25 105.00 P 0.00 0.00 0.00 8.09 -0.50 27 0 8,952 0
30DEC25 107.50 P 0.00 0.00 0.00 10.30 -0.50 27 0 3,654 0
30DEC25 110.00 P 12.63 13.12 12.60 12.64 -0.48 28 265 11,621 0
30DEC25 112.50 P 0.00 0.00 0.00 15.20 -0.33 34 0 1,595 0
30DEC25 115.00 P 0.00 0.00 0.00 17.74 -0.45 39 0 8,456 0
30DEC25 117.50 P 0.00 0.00 0.00 20.00 -1.12 0 0 762 0
30DEC25 120.00 P 22.81 22.81 22.24 22.50 -0.50 0 241 6,157 +27
30DEC25 122.50 P 0.00 0.00 0.00 25.43 -0.07 55 0 318 0
30DEC25 125.00 P 0.00 0.00 0.00 27.50 -1.34 0 0 1,292 0
30DEC25 127.50 P 0.00 0.00 0.00 30.00 -0.50 0 0 45 0
30DEC25 130.00 P 0.00 0.00 0.00 32.50 -1.49 0 0 556 0
30DEC25 132.50 P 0.00 0.00 0.00 35.00 -1.30 0 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 37.50 -1.35 0 0 22 0
30DEC25 137.50 P 0.00 0.00 0.00 40.49 -1.01 76 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 42.50 -1.27 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 45.00 -1.25 0 0 0 0
30DEC25 145.00 P 47.99 47.99 47.59 47.50 -1.19 0 15 60 0
30DEC25 147.50 P 0.00 0.00 0.00 50.16 -0.34 76 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 53.10 -0.73 93 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 55.00 -0.69 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 57.50 -1.35 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 60.00 -0.50 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 62.50 -0.50 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 65.55 +0.05 105 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 67.50 -0.50 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 70.00 -0.69 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.50 -0.50 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 75.00 -0.50 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 77.50 -0.69 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 80.00 -0.50 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 82.50 -1.19 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 85.00 -0.50 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 87.50 -1.26 0 0 0 0
29JAN26 70.00 P 0.16 0.16 0.16 0.02 0.00 32 40 111 +40
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 299 0
29JAN26 77.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 521 0
29JAN26 80.00 P 0.00 0.00 0.00 0.25 -0.05 30 0 670 0
29JAN26 82.50 P 0.00 0.00 0.00 0.44 -0.08 30 0 1,036 0
29JAN26 85.00 P 0.98 0.98 0.95 0.75 -0.11 30 40 1,618 0
29JAN26 87.50 P 1.25 1.25 1.25 1.18 -0.14 30 2 1,575 0
29JAN26 90.00 P 1.77 1.87 1.77 1.77 -0.20 30 107 8,456 -76
29JAN26 92.50 P 2.49 2.49 2.45 2.48 -0.33 30 45 2,440 -5
29JAN26 95.00 P 3.50 3.50 3.40 3.41 -0.33 30 3 6,518 -2
29JAN26 97.50 P 4.68 4.68 4.50 4.50 -0.30 29 18 3,515 +18
29JAN26 100.00 P 0.00 0.00 0.00 5.92 -0.31 30 0 2,696 0
29JAN26 102.50 P 7.43 7.43 7.41 7.55 -0.37 30 41 1,666 -41
29JAN26 105.00 P 9.40 9.40 9.40 9.26 -0.72 30 3 1,195 0
29JAN26 107.50 P 0.00 0.00 0.00 11.57 -0.11 33 0 307 0
29JAN26 110.00 P 0.00 0.00 0.00 13.69 -0.12 34 1 496 0
29JAN26 112.50 P 0.00 0.00 0.00 15.94 -0.02 35 0 16 0
29JAN26 115.00 P 17.89 17.89 17.89 18.14 -0.65 35 1 15 +1
29JAN26 117.50 P 0.00 0.00 0.00 20.12 -1.10 30 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 23.20 -0.44 42 0 50 0
29JAN26 122.50 P 0.00 0.00 0.00 25.43 -0.07 41 0 60 0
29JAN26 125.00 P 27.30 27.30 27.30 27.50 -1.34 0 5 305 +5
29JAN26 127.50 P 0.00 0.00 0.00 30.00 -0.50 0 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 32.50 -1.49 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 35.00 -1.30 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.59 -1.26 46 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 40.49 -1.01 57 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.50 -1.27 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.25 -1.00 57 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.50 -1.19 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.16 -0.34 58 0 0 0
29JAN26 150.00 P 52.60 52.60 52.60 53.24 -0.59 72 2 3 +2
26FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 189 0
26FEB26 72.50 P 0.39 0.39 0.39 0.12 -0.03 31 1 255 +1
26FEB26 75.00 P 0.00 0.00 0.00 0.21 -0.06 31 0 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.36 -0.08 31 0 291 0
26FEB26 80.00 P 0.85 0.85 0.85 0.59 -0.11 31 30 621 0
26FEB26 82.50 P 0.00 0.00 0.00 0.90 -0.15 31 0 696 0
26FEB26 85.00 P 1.46 1.46 1.46 1.34 -0.19 31 60 1,488 0
26FEB26 87.50 P 2.04 2.04 1.96 1.91 -0.21 31 60 1,579 +30
26FEB26 90.00 P 2.71 2.71 2.63 2.56 -0.25 31 60 2,604 +30
26FEB26 92.50 P 3.48 3.48 3.48 3.35 -0.30 30 4 2,549 +4
26FEB26 95.00 P 4.50 4.50 4.36 4.33 -0.35 30 50 2,250 +50
26FEB26 97.50 P 5.50 5.50 5.50 5.50 -0.36 30 6 1,143 0
26FEB26 100.00 P 6.85 6.85 6.85 6.88 -0.56 30 30 467 +30
26FEB26 102.50 P 8.48 8.48 8.48 8.48 -0.38 30 30 273 +10
26FEB26 105.00 P 0.00 0.00 0.00 10.25 -0.34 31 0 8 0
26FEB26 107.50 P 0.00 0.00 0.00 12.35 -0.53 33 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.35 -0.24 33 0 6 0
26FEB26 112.50 P 0.00 0.00 0.00 16.48 -0.55 34 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.71 -0.09 35 0 11 0
26FEB26 117.50 P 0.00 0.00 0.00 21.01 -0.25 36 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.20 -0.74 36 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 25.60 -0.01 38 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 27.52 -1.32 30 0 60 0
26FEB26 127.50 P 30.00 30.00 30.00 30.42 -0.08 40 5 95 +5
26FEB26 130.00 P 0.00 0.00 0.00 32.50 -1.49 0 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 35.73 -0.57 48 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.65 -1.20 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.49 -1.01 49 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.50 -1.27 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 45.68 -0.57 56 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 48.00 -0.69 55 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.16 -0.34 51 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 53.24 -0.59 62 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 -0.04 32 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.22 -0.06 32 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.35 -0.09 32 0 1,235 0
30MAR26 75.00 P 0.00 0.00 0.00 0.53 -0.13 32 0 188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.80 -0.16 32 0 445 0
30MAR26 80.00 P 0.00 0.00 0.00 1.15 -0.19 32 0 7,241 0
30MAR26 82.50 P 0.00 0.00 0.00 1.61 -0.23 32 0 427 0
30MAR26 85.00 P 0.00 0.00 0.00 2.18 -0.28 33 0 1,332 0
30MAR26 87.50 P 0.00 0.00 0.00 2.83 -0.31 32 0 2,077 0
30MAR26 90.00 P 3.90 3.90 3.80 3.55 -0.37 32 14 10,623 +11
30MAR26 92.50 P 0.00 0.00 0.00 4.48 -0.39 32 0 6,292 0
30MAR26 95.00 P 5.65 5.65 5.63 5.51 -0.36 32 38 21,577 -30
30MAR26 97.50 P 6.75 6.80 6.66 6.72 -0.43 32 119 2,741 +27
30MAR26 100.00 P 0.00 0.00 0.00 8.09 -0.50 32 0 10,963 0
30MAR26 102.50 P 0.00 0.00 0.00 9.63 -0.51 32 0 810 0
30MAR26 105.00 P 0.00 0.00 0.00 11.23 -0.56 32 0 6,666 0
30MAR26 107.50 P 0.00 0.00 0.00 13.04 -0.54 32 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 14.94 -0.96 32 0 9,322 0
30MAR26 112.50 P 0.00 0.00 0.00 16.48 -0.91 30 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 19.25 +0.40 35 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 21.61 -0.28 36 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 23.88 -0.52 37 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 26.20 +0.21 38 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 27.77 -1.07 32 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 30.93 +0.43 41 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 32.55 -1.44 32 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 35.73 -0.57 43 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 38.30 -0.55 45 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 40.49 -1.01 44 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.61 -1.16 40 0 540 0
30MAR26 142.50 P 0.00 0.00 0.00 45.68 -0.69 49 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 48.16 -0.53 51 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 50.16 -0.34 46 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 53.24 -0.59 55 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 55.70 +0.01 56 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 58.25 -0.60 58 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 60.00 -0.50 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 63.04 +0.04 59 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 65.55 +0.05 60 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.50 -0.50 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.00 -0.69 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.50 -0.50 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.00 -0.50 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 78.10 -0.09 67 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.15 -0.35 61 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.89 -0.80 67 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.27 -0.23 66 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 88.22 -0.54 74 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.06 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.36 -0.08 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.53 -0.08 34 0 52 0
29JUN26 67.50 P 0.00 0.00 0.00 0.75 -0.13 34 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 1.02 -0.17 34 0 491 0
29JUN26 72.50 P 1.77 1.77 1.77 1.39 -0.17 34 30 238 +30
29JUN26 75.00 P 0.00 0.00 0.00 1.82 -0.23 34 0 633 0
29JUN26 77.50 P 2.62 2.62 2.62 2.33 -0.26 34 30 241 0
29JUN26 80.00 P 3.10 3.10 3.10 2.96 -0.28 34 30 302 +27
29JUN26 82.50 P 3.90 3.90 3.79 3.64 -0.28 34 90 363 +60
29JUN26 85.00 P 4.62 4.62 4.62 4.36 -0.33 34 12 1,720 0
29JUN26 87.50 P 5.23 5.23 5.23 5.23 -0.33 34 30 421 +30
29JUN26 90.00 P 0.00 0.00 0.00 6.11 -0.43 33 0 8,858 0
29JUN26 92.50 P 0.00 0.00 0.00 7.16 -0.47 33 0 574 0
29JUN26 95.00 P 0.00 0.00 0.00 8.26 -0.57 33 0 1,966 0
29JUN26 97.50 P 0.00 0.00 0.00 9.62 -0.51 33 0 1,180 0
29JUN26 100.00 P 11.27 11.27 11.02 11.02 -0.50 33 60 11,577 0
29JUN26 102.50 P 0.00 0.00 0.00 12.51 -0.51 33 0 477 0
29JUN26 105.00 P 0.00 0.00 0.00 14.05 -0.59 33 0 1,285 0
29JUN26 107.50 P 16.15 16.15 16.15 15.72 -0.59 33 30 735 -30
29JUN26 110.00 P 17.67 17.67 17.67 17.48 -0.62 34 30 631 0
29JUN26 112.50 P 0.00 0.00 0.00 19.13 -1.14 33 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.62 -1.14 32 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 23.64 -0.55 36 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 25.79 +0.11 37 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 27.71 +0.52 36 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 29.70 -0.23 36 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 32.02 -0.69 37 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 34.25 -0.35 37 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 36.44 -0.13 37 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 39.03 +0.18 40 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 40.49 -1.01 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.38 -0.39 39 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.79 -0.58 40 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 48.16 -0.53 40 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.16 -0.37 37 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 53.24 -0.59 43 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.70 +0.01 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 58.25 -0.60 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.50 0.00 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.04 +0.04 47 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.55 +0.05 48 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.50 -0.60 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.40 -0.29 49 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.50 -0.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.00 -0.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.10 -0.09 54 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.15 -0.35 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.89 -0.80 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.27 -0.53 54 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.22 -0.54 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 0.22 -0.05 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.33 -0.08 35 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.46 -0.12 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.64 -0.14 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.90 -0.16 35 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.17 -0.18 35 0 20 0
29SEP26 67.50 P 0.00 0.00 0.00 1.55 -0.22 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.96 -0.29 35 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.48 -0.29 35 0 31 0
29SEP26 75.00 P 3.30 3.30 3.30 3.05 -0.32 35 60 1,408 +21
29SEP26 77.50 P 0.00 0.00 0.00 3.67 -0.32 35 0 34 0
29SEP26 80.00 P 4.61 4.61 4.61 4.26 -0.44 35 30 105 +30
29SEP26 82.50 P 5.48 5.48 5.48 4.99 -0.49 34 30 414 +23
29SEP26 85.00 P 6.31 6.31 6.31 5.94 -0.43 35 30 3,180 0
29SEP26 87.50 P 7.15 7.15 7.15 6.88 -0.45 34 40 2,125 +40
29SEP26 90.00 P 0.00 0.00 0.00 7.92 -0.48 34 0 1,154 0
29SEP26 92.50 P 0.00 0.00 0.00 9.04 -0.51 34 0 364 0
29SEP26 95.00 P 0.00 0.00 0.00 10.26 -0.57 34 0 1,885 0
29SEP26 97.50 P 11.96 11.96 11.96 11.57 -0.59 34 1,312 2,121 +1,211
29SEP26 100.00 P 13.35 13.35 13.13 12.97 -0.61 34 42 2,578 0
29SEP26 102.50 P 0.00 0.00 0.00 14.18 -0.87 34 0 807 0
29SEP26 105.00 P 0.00 0.00 0.00 16.05 -0.57 34 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 17.68 -0.59 34 0 425 0
29SEP26 110.00 P 19.80 19.80 19.80 19.39 -0.59 35 4 198 +4
29SEP26 112.50 P 21.38 21.38 21.38 21.17 -0.58 35 30 62 +25
29SEP26 115.00 P 0.00 0.00 0.00 22.58 -1.72 34 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 25.52 -0.76 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.83 -1.39 35 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 29.44 -0.89 37 0 0 0
29SEP26 125.00 P 30.78 30.78 30.78 31.32 -0.36 37 30 30 +30
29SEP26 127.50 P 0.00 0.00 0.00 33.52 -0.24 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 35.39 -0.25 37 0 11 0
29SEP26 132.50 P 36.97 36.97 36.97 37.24 -0.75 36 30 43 +30
29SEP26 135.00 P 0.00 0.00 0.00 40.26 -0.54 39 0 33 0
29SEP26 137.50 P 41.55 41.55 41.55 42.37 +0.32 39 30 389 +29
30DEC26 75.00 P 4.30 4.30 4.30 4.11 - 36 1 1 -
30DEC26 77.50 P 0.00 0.00 0.00 4.79 - 35 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 5.55 - 35 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 6.38 - 35 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 7.28 - 35 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 8.26 - 35 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 9.31 - 35 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 10.47 - 35 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 11.72 - 35 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 13.15 - 35 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 14.55 - 35 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 16.03 - 35 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 17.58 - 35 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 19.20 - 35 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 20.88 - 35 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 22.62 - 35 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 24.01 - 34 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 26.10 - 35 0 0 -
30DEC26 120.00 P 28.30 28.33 28.30 28.51 - 36 3 3 -
TOTAL PUT 8,697 317,167 +3,536
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 33.16
30DEC25 20.00 C 0.00 0.00 0.00 13.22 0.00 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.29 +0.06 80 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.31 +0.08 76 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.31 -0.13 68 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.24 -0.01 42 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.35 +0.19 59 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.25 -0.01 35 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.27 +0.11 35 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.26 -0.31 21 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.64 -0.07 39 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 2.84 -0.09 38 0 111 0
30DEC25 32.00 C 2.13 2.13 2.13 2.11 -0.12 36 1 134 +1
30DEC25 33.00 C 1.56 1.56 1.54 1.54 -0.11 36 12 34 -12
30DEC25 34.00 C 1.20 1.23 1.08 1.10 -0.08 36 25 243 +25
30DEC25 35.00 C 0.85 0.86 0.75 0.74 -0.08 35 16 389 +2
30DEC25 36.00 C 0.56 0.59 0.51 0.49 -0.08 36 28 344 0
30DEC25 37.00 C 0.40 0.40 0.33 0.31 -0.07 35 20 354 -1
30DEC25 38.00 C 0.24 0.25 0.22 0.19 -0.05 35 30 149 +24
30DEC25 39.00 C 0.16 0.16 0.16 0.11 -0.04 35 2 339 +2
30DEC25 40.00 C 0.10 0.10 0.10 0.07 -0.02 36 1 339 0
30DEC25 41.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 338 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 155 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 376 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 284 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 227 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 48 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 64 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 10.31 -0.13 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.32 -0.02 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.45 +0.13 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.41 +0.04 36 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.36 -0.21 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.49 -0.25 31 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.83 +0.08 38 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.21 +0.18 41 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.40 -0.08 38 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.81 -0.13 38 0 11 0
29JAN26 33.00 C 0.00 0.00 0.00 2.28 -0.14 38 0 15 0
29JAN26 34.00 C 1.86 1.88 1.86 1.84 -0.10 38 44 65 +44
29JAN26 35.00 C 1.55 1.55 1.49 1.46 -0.10 39 30 93 +16
29JAN26 36.00 C 1.28 1.28 1.19 1.15 -0.08 39 68 76 +68
29JAN26 37.00 C 1.02 1.02 1.02 0.88 -0.07 39 1 51 0
29JAN26 38.00 C 0.76 0.76 0.75 0.67 -0.06 38 7 144 +2
29JAN26 39.00 C 0.65 0.65 0.65 0.50 -0.06 38 7 30 +7
29JAN26 40.00 C 0.47 0.47 0.47 0.37 -0.05 38 2 125 0
29JAN26 41.00 C 0.00 0.00 0.00 0.27 -0.04 38 0 52 0
29JAN26 42.00 C 0.33 0.33 0.33 0.20 -0.03 38 1 354 +1
29JAN26 43.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 66 0
29JAN26 44.00 C 0.22 0.22 0.22 0.10 -0.03 38 5 201 +5
29JAN26 45.00 C 0.16 0.16 0.16 0.08 -0.01 39 2 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 46 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 10.42 -0.02 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.44 +0.07 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.48 -0.08 35 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.51 -0.37 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.61 -0.12 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.82 -0.13 34 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.10 -0.18 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.41 -0.19 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.79 -0.05 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.31 -0.14 39 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.81 -0.11 39 0 46 0
26FEB26 34.00 C 2.41 2.41 2.41 2.37 -0.12 39 10 82 +10
26FEB26 35.00 C 2.04 2.04 2.04 2.01 -0.07 40 17 122 +17
26FEB26 36.00 C 1.71 1.72 1.71 1.67 -0.06 40 20 107 +20
26FEB26 37.00 C 1.45 1.45 1.43 1.37 -0.06 40 32 263 +2
26FEB26 38.00 C 1.20 1.20 1.20 1.12 -0.05 40 10 27 +10
26FEB26 39.00 C 1.02 1.11 1.02 0.90 -0.05 40 7 116 0
26FEB26 40.00 C 0.90 0.90 0.90 0.73 -0.04 40 1 54 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.58 -0.04 40 0 56 0
26FEB26 42.00 C 0.00 0.00 0.00 0.46 -0.04 39 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.36 -0.04 39 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.29 -0.02 40 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.34 -0.27 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.38 -0.33 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.42 -0.35 22 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.73 -0.08 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.74 +0.06 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.91 -0.09 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.87 -0.33 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.07 -0.26 38 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.32 -0.27 39 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.58 -0.20 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.13 -0.10 42 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.51 -0.13 42 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.92 0.00 41 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 3.44 -0.13 41 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 3.00 -0.10 41 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 2.62 -0.13 42 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 2.29 -0.09 42 0 50 0
30MAR26 37.00 C 2.05 2.05 2.05 1.98 -0.08 42 2 2 +2
30MAR26 38.00 C 0.00 0.00 0.00 1.70 -0.07 42 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 1.45 -0.07 42 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.23 -0.06 42 0 257 0
30MAR26 41.00 C 0.00 0.00 0.00 1.04 -0.06 42 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.88 -0.03 42 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.74 -0.03 42 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.62 -0.03 42 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.52 -0.03 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.36 -0.03 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.30 -0.02 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 12.94 -0.12 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.06 -0.10 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.16 -0.15 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.35 -0.08 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.60 -0.05 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.83 -0.03 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.30 +0.18 48 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.43 -0.12 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.78 -0.12 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.20 -0.13 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.66 -0.10 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.15 -0.09 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.67 +0.04 44 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 4.36 +0.02 45 0 900 0
29JUN26 35.00 C 0.00 0.00 0.00 3.95 -0.04 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.60 -0.02 45 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.17 -0.10 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.90 -0.06 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.65 -0.02 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.37 -0.03 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.14 -0.03 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.93 -0.02 45 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.73 +0.03 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.56 +0.03 45 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.40 +0.02 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.24 +0.01 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.12 +0.01 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.01 +0.02 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.89 +0.01 45 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.78 -0.01 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.58 -0.02 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.46 0.00 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.59 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.85 -0.10 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.13 -0.03 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.35 -0.12 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.79 +0.02 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.13 -0.03 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.53 -0.06 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.99 -0.07 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.44 -0.12 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.03 -0.12 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.57 -0.10 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.21 -0.06 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.83 -0.06 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.48 -0.05 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.15 -0.05 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.74 -0.12 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.53 +0.06 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.17 -0.05 44 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 2.91 -0.05 44 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 2.76 -0.05 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.49 -0.04 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.29 -0.04 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.09 -0.05 44 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 1.94 -0.04 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.79 -0.04 44 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.65 -0.04 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.50 -0.04 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.40 -0.03 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.13 -0.04 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.93 -0.03 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.77 -0.03 45 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 11.36 - 47 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 10.64 - 46 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 9.98 - 46 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 9.40 - 46 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 8.85 - 46 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 8.36 - 46 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 7.86 - 46 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 7.37 - 46 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 6.92 - 46 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 6.42 - 45 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 6.12 - 46 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 5.74 - 46 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 5.34 - 46 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 5.01 - 45 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 4.73 - 46 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 4.41 - 46 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 4.14 - 46 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 3.89 - 46 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 3.63 - 45 0 0 -
TOTAL CALL 401 12,835 +246
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 195 0
30DEC25 29.00 P 0.18 0.18 0.17 0.15 -0.04 35 87 182 +37
30DEC25 30.00 P 0.34 0.34 0.30 0.29 -0.05 35 57 438 +31
30DEC25 31.00 P 0.58 0.58 0.52 0.52 -0.04 35 5 604 +5
30DEC25 32.00 P 0.77 0.84 0.77 0.80 -0.10 34 10 512 +3
30DEC25 33.00 P 1.32 1.32 1.21 1.24 -0.08 34 8 1,717 +2
30DEC25 34.00 P 0.00 0.00 0.00 1.81 -0.04 35 0 761 0
30DEC25 35.00 P 0.00 0.00 0.00 2.47 -0.02 35 0 487 0
30DEC25 36.00 P 3.20 3.20 3.20 3.23 +0.03 35 3 149 0
30DEC25 37.00 P 0.00 0.00 0.00 4.18 +0.19 40 0 198 0
30DEC25 38.00 P 0.00 0.00 0.00 4.97 -0.12 36 0 244 0
30DEC25 39.00 P 5.98 5.98 5.98 5.88 -0.09 35 10 123 +10
30DEC25 40.00 P 0.00 0.00 0.00 7.00 +0.01 48 0 82 0
30DEC25 41.00 P 0.00 0.00 0.00 7.84 -0.16 0 0 44 0
30DEC25 42.00 P 0.00 0.00 0.00 8.92 +0.08 51 0 131 0
30DEC25 43.00 P 0.00 0.00 0.00 9.84 0.00 0 0 104 0
30DEC25 44.00 P 0.00 0.00 0.00 11.09 +0.07 70 0 143 0
30DEC25 45.00 P 11.88 11.88 11.88 11.85 -0.18 52 1 27 +1
30DEC25 46.00 P 12.80 12.90 12.80 13.01 +0.10 73 2 27 +1
30DEC25 47.00 P 13.90 13.90 13.90 13.84 -0.08 0 1 22 0
30DEC25 48.00 P 0.00 0.00 0.00 15.04 +0.01 82 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.84 -0.05 0 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 16.84 -0.20 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.34 -0.02 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.91 -0.12 92 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.34 0.00 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.96 -0.09 111 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 29.34 -0.18 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.84 -0.01 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.48 +0.03 131 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.84 0.00 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 39.47 +0.11 140 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 42.09 +0.05 157 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 44.34 -0.14 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 46.84 0.00 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 49.34 0.00 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 0.00 40 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 23 0
29JAN26 28.00 P 0.37 0.37 0.37 0.34 -0.04 38 2 51 0
29JAN26 29.00 P 0.00 0.00 0.00 0.51 -0.06 38 0 49 0
29JAN26 30.00 P 0.77 0.77 0.75 0.75 -0.06 38 57 78 +57
29JAN26 31.00 P 1.08 1.08 1.02 1.04 -0.09 37 50 211 +50
29JAN26 32.00 P 1.50 1.50 1.41 1.44 -0.06 38 21 251 +21
29JAN26 33.00 P 0.00 0.00 0.00 1.92 -0.03 38 0 153 0
29JAN26 34.00 P 0.00 0.00 0.00 2.48 -0.05 38 0 27 0
29JAN26 35.00 P 0.00 0.00 0.00 3.11 -0.15 38 0 4 0
29JAN26 36.00 P 0.00 0.00 0.00 3.66 -0.30 36 0 29 0
29JAN26 37.00 P 0.00 0.00 0.00 4.63 -0.09 40 0 15 0
29JAN26 38.00 P 5.29 5.29 5.29 5.48 -0.05 42 2 94 -2
29JAN26 39.00 P 0.00 0.00 0.00 6.35 -0.05 43 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 7.09 -0.21 40 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 7.96 -0.26 38 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 9.11 -0.03 47 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 9.91 -0.21 41 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 11.09 +0.07 53 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 11.85 -0.18 41 0 53 0
29JAN26 46.00 P 0.00 0.00 0.00 13.01 +0.10 55 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 13.84 -0.12 0 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 15.04 +0.01 62 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.99 +0.10 62 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.98 -0.06 64 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.48 +0.11 70 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.91 -0.12 70 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 24.34 -0.09 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 30 0
26FEB26 26.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 0.42 -0.03 39 0 34 0
26FEB26 28.00 P 0.00 0.00 0.00 0.60 -0.04 39 0 42 0
26FEB26 29.00 P 0.00 0.00 0.00 0.82 -0.05 39 0 90 0
26FEB26 30.00 P 1.14 1.14 1.14 1.11 -0.06 39 2 247 +2
26FEB26 31.00 P 1.48 1.48 1.48 1.45 -0.08 38 20 322 +20
26FEB26 32.00 P 0.00 0.00 0.00 1.88 -0.08 39 0 598 0
26FEB26 33.00 P 2.40 2.40 2.40 2.40 -0.01 39 5 165 +5
26FEB26 34.00 P 0.00 0.00 0.00 2.94 -0.04 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.56 -0.06 39 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 4.32 0.00 41 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.97 +0.06 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.83 +0.01 42 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 6.65 -0.04 43 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 7.52 -0.04 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.41 +0.03 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.20 -0.04 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.06 -0.25 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.09 -0.18 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.06 -0.07 47 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.01 +0.05 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.39 -0.02 42 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.54 -0.02 42 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.74 -0.01 42 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.95 -0.04 41 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 1.23 -0.05 41 0 152 0
30MAR26 30.00 P 0.00 0.00 0.00 1.57 -0.06 41 0 619 0
30MAR26 31.00 P 0.00 0.00 0.00 1.96 -0.04 41 0 239 0
30MAR26 32.00 P 0.00 0.00 0.00 2.41 -0.04 41 0 711 0
30MAR26 33.00 P 0.00 0.00 0.00 2.95 +0.03 42 0 403 0
30MAR26 34.00 P 0.00 0.00 0.00 3.49 -0.05 41 0 444 0
30MAR26 35.00 P 0.00 0.00 0.00 4.09 -0.03 42 0 651 0
30MAR26 36.00 P 0.00 0.00 0.00 4.64 -0.14 40 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 5.44 -0.03 42 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 6.10 -0.15 41 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 6.95 -0.21 42 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.68 -0.24 41 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.74 +0.11 46 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.45 -0.02 43 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 10.36 0.00 44 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.26 -0.01 44 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.19 +0.04 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.23 +0.11 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.23 +0.21 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.04 +0.01 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.11 +0.19 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.98 -0.06 49 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 19.51 +0.14 55 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 21.91 -0.12 55 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.34 -0.09 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.97 -0.08 65 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.34 -0.18 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.97 +0.12 72 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.48 +0.03 76 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.93 +0.09 76 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.47 +0.11 81 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.09 +0.05 90 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.42 -0.06 84 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.39 -0.01 45 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 0.00 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.67 -0.03 44 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.86 -0.02 44 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 1.11 -0.02 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.35 -0.01 44 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.65 -0.02 44 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 1.98 -0.03 44 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 2.37 -0.02 44 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 2.77 -0.02 43 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 3.23 -0.02 43 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.71 -0.02 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 4.24 -0.02 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.83 -0.08 43 0 1,230 0
29JUN26 35.00 P 0.00 0.00 0.00 5.46 +0.04 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.10 +0.02 44 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.78 -0.02 44 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 7.46 +0.01 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.21 +0.01 44 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.97 +0.04 44 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 9.72 +0.07 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.55 -0.02 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.40 +0.02 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.19 -0.04 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.99 -0.07 45 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 13.90 +0.03 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.74 -0.03 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.63 -0.03 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.52 +0.05 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.43 +0.03 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.75 +0.04 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.13 +0.10 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.46 +0.03 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 -0.02 44 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.31 -0.03 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.58 -0.03 44 0 5 0
29SEP26 26.00 P 1.86 1.86 1.86 1.90 -0.03 44 2 10 +2
29SEP26 27.00 P 0.00 0.00 0.00 2.24 -0.03 44 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.62 -0.03 44 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 3.03 -0.04 44 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.46 -0.04 43 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.95 -0.04 43 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.44 -0.04 43 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 5.00 -0.05 43 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 5.60 -0.04 43 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 6.28 +0.01 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.92 +0.01 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.56 -0.04 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 8.22 -0.07 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.95 -0.08 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.69 -0.08 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 10.45 -0.03 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.29 +0.03 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.08 +0.03 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.90 +0.04 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.72 +0.04 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.54 +0.02 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.46 +0.10 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.32 +0.04 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.19 -0.01 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.07 +0.05 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.30 +0.08 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.56 +0.18 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.84 +0.11 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.78 - 45 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 2.10 - 45 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 2.39 - 44 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 2.75 - 44 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 3.17 - 44 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 3.59 - 44 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 4.05 - 44 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 4.55 - 44 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 5.08 - 44 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 5.64 - 44 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 6.22 - 44 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 6.84 - 44 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 7.49 - 44 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 8.18 - 44 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 8.87 - 44 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 9.58 - 45 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 10.32 - 45 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 11.09 - 45 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 11.84 - 45 0 0 -
TOTAL PUT 345 18,064 +245
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$ 472.00
28NOV25 370.00 C 0.00 0.00 0.00 102.00 +1.96 0 0 0 0
28NOV25 380.00 C 0.00 0.00 0.00 92.00 +1.96 0 0 0 0
28NOV25 390.00 C 0.00 0.00 0.00 82.00 +1.96 0 0 0 0
28NOV25 400.00 C 0.00 0.00 0.00 72.00 +1.96 0 0 0 0
28NOV25 410.00 C 0.00 0.00 0.00 62.00 +1.96 0 0 0 0
28NOV25 420.00 C 0.00 0.00 0.00 52.00 +1.96 0 0 0 0
28NOV25 430.00 C 0.00 0.00 0.00 42.00 +1.96 0 0 0 0
28NOV25 440.00 C 0.00 0.00 0.00 32.00 +1.96 0 0 0 -6
28NOV25 450.00 C 0.00 0.00 0.00 22.00 +1.93 0 0 0 -53
28NOV25 460.00 C 4.58 10.98 4.58 12.00 +1.43 0 39 0 -63
28NOV25 470.00 C 1.00 2.58 0.22 2.00 -1.41 0 250 2 -62
28NOV25 480.00 C 0.10 0.10 0.10 0.00 -0.56 0 12 110 +10
28NOV25 490.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 95 0
28NOV25 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
28NOV25 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
28NOV25 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
28NOV25 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
28NOV25 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
28NOV25 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
28NOV25 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
28NOV25 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
28NOV25 580.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 42 0
28NOV25 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28NOV25 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
28NOV25 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 370.00 C 0.00 0.00 0.00 102.25 +1.96 0 0 0 0
05DEC25 380.00 C 0.00 0.00 0.00 92.26 +1.96 44 0 0 0
05DEC25 390.00 C 0.00 0.00 0.00 82.27 +1.97 43 0 0 0
05DEC25 400.00 C 0.00 0.00 0.00 72.27 +1.95 0 0 0 0
05DEC25 410.00 C 0.00 0.00 0.00 62.28 +1.93 29 0 0 0
05DEC25 420.00 C 0.00 0.00 0.00 52.32 +0.36 33 0 0 0
05DEC25 430.00 C 0.00 0.00 0.00 42.45 +1.72 33 0 0 0
05DEC25 440.00 C 30.00 30.00 30.00 33.84 +2.40 42 1 1 +1
05DEC25 450.00 C 0.00 0.00 0.00 24.39 +2.13 36 0 90 0
05DEC25 460.00 C 11.60 14.20 11.20 15.75 +0.56 31 44 138 +23
05DEC25 470.00 C 7.60 8.50 6.80 9.54 -0.05 32 19 103 +12
05DEC25 480.00 C 3.74 5.50 3.70 5.50 -0.07 33 50 261 +15
05DEC25 490.00 C 2.00 3.00 1.83 2.73 -0.22 33 37 67 +15
05DEC25 500.00 C 1.80 1.80 1.02 1.19 -0.32 33 80 188 +70
05DEC25 510.00 C 0.70 0.70 0.70 0.46 -0.20 33 6 97 +6
05DEC25 520.00 C 0.00 0.00 0.00 0.15 -0.11 33 0 25 0
05DEC25 530.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 7 0
05DEC25 540.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
05DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
05DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 290.07 +1.99 89 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 287.57 +1.98 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 285.08 +1.98 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 282.59 +1.98 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 280.10 +1.98 81 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 277.61 +1.99 85 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 275.11 +1.98 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 272.62 +1.98 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 267.64 +1.98 78 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 262.65 +1.98 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 257.67 +1.98 72 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 252.68 +1.98 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 247.40 +1.68 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 242.71 +1.97 0 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 237.73 +1.98 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 232.75 +1.98 66 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 227.48 +1.69 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 222.78 +1.98 60 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 217.79 +1.97 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 212.81 +1.98 55 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 207.82 +1.97 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 202.84 +1.97 50 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 197.85 +1.97 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 192.87 +1.97 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 187.89 +1.98 50 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 182.90 +1.97 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 177.92 +1.97 46 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 172.93 +1.97 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 163.78 +2.79 73 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 152.99 +1.96 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 143.03 +1.97 36 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 133.06 +1.97 32 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 123.00 +1.87 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 113.14 +1.95 31 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 104.71 +3.44 52 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 96.10 +4.68 55 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 85.98 +4.31 49 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 76.01 +3.91 44 0 62 0
30DEC25 410.00 C 58.78 58.78 58.78 66.27 +3.47 40 30 30 +30
30DEC25 420.00 C 0.00 0.00 0.00 53.57 -0.32 20 0 233 0
30DEC25 430.00 C 0.00 0.00 0.00 47.29 +3.17 33 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 38.95 +2.37 32 0 98 0
30DEC25 450.00 C 0.00 0.00 0.00 32.19 +2.43 33 0 21 0
30DEC25 460.00 C 0.00 0.00 0.00 24.33 +0.60 30 0 288 0
30DEC25 470.00 C 16.04 18.17 15.93 18.64 +0.10 30 65 766 +6
30DEC25 480.00 C 12.04 14.21 11.88 14.43 +0.25 31 386 289 +105
30DEC25 490.00 C 10.00 10.20 8.70 11.04 +0.42 31 26 857 +10
30DEC25 500.00 C 6.71 8.00 6.45 8.00 +0.20 31 1,593 3,937 +1,502
30DEC25 510.00 C 6.42 6.42 5.20 5.64 -0.09 31 76 1,122 0
30DEC25 520.00 C 4.00 5.00 3.95 3.88 -0.29 31 44 490 -4
30DEC25 530.00 C 3.33 3.85 3.33 2.61 -0.26 31 20 1,857 +17
30DEC25 540.00 C 2.28 2.91 2.28 1.71 -0.22 31 27 588 +26
30DEC25 550.00 C 1.66 2.16 1.66 1.10 -0.18 31 1,554 4,012 +1,541
30DEC25 560.00 C 1.72 1.72 1.72 0.69 -0.14 31 10 644 0
30DEC25 570.00 C 1.42 1.44 1.42 0.43 -0.08 31 43 1,187 +25
30DEC25 580.00 C 0.00 0.00 0.00 0.26 -0.07 31 0 1,081 0
30DEC25 590.00 C 0.00 0.00 0.00 0.15 -0.05 31 0 708 0
30DEC25 600.00 C 0.80 0.90 0.70 0.09 -0.03 31 25 1,296 +5
30DEC25 610.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 615 0
30DEC25 620.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 358 0
30DEC25 630.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 2,834 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 31 0 223 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 33 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 282 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JAN26 270.00 C 0.00 0.00 0.00 203.62 +1.97 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 198.65 +1.97 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 193.68 +1.97 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 188.71 +1.97 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 183.74 +1.97 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 178.78 +1.98 34 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 173.81 +1.97 33 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 163.87 +1.97 31 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 153.95 +1.98 32 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 144.04 +1.98 32 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 134.15 +1.98 32 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 123.36 +2.23 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 113.52 +2.33 0 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 104.71 +3.44 30 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 96.10 +4.68 35 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 87.41 +5.74 37 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 77.14 +1.16 32 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 66.44 +1.95 26 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 61.09 +4.55 34 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 50.99 +1.91 29 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 44.31 +2.14 30 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 38.18 +2.33 31 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 31.86 +1.71 31 0 2 0
29JAN26 470.00 C 22.50 25.50 22.50 27.39 +2.30 32 2 69 -1
29JAN26 480.00 C 0.00 0.00 0.00 22.68 +2.03 32 0 80 0
29JAN26 490.00 C 17.59 18.80 17.59 18.80 +1.99 32 17 52 +17
29JAN26 500.00 C 13.80 15.51 13.80 15.51 +1.71 32 18 43 +13
29JAN26 510.00 C 12.17 12.23 12.17 12.62 +1.25 32 30 373 -23
29JAN26 520.00 C 9.18 10.87 9.18 10.05 +1.01 32 67 463 +38
29JAN26 530.00 C 8.46 8.64 8.46 7.94 +0.88 32 30 350 +15
29JAN26 540.00 C 0.00 0.00 0.00 6.20 +0.75 32 0 560 0
29JAN26 550.00 C 5.12 5.85 5.12 4.81 +0.63 32 16 392 +15
29JAN26 560.00 C 0.00 0.00 0.00 3.69 +0.52 32 0 636 0
29JAN26 570.00 C 4.30 4.30 4.30 2.81 +0.43 32 1 298 0
29JAN26 580.00 C 0.00 0.00 0.00 2.12 +0.40 32 0 234 0
29JAN26 590.00 C 0.00 0.00 0.00 1.54 +0.27 32 0 236 0
29JAN26 600.00 C 0.00 0.00 0.00 1.18 +0.25 32 0 187 0
29JAN26 610.00 C 0.00 0.00 0.00 0.87 +0.19 32 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 0.62 +0.13 32 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.45 +0.09 32 0 146 0
29JAN26 640.00 C 0.00 0.00 0.00 0.33 +0.08 32 0 47 0
29JAN26 650.00 C 1.35 1.35 1.35 0.23 +0.05 32 150 656 0
29JAN26 660.00 C 0.00 0.00 0.00 0.17 +0.05 32 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 106.02 +3.05 27 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 97.87 +3.99 32 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 87.41 +0.48 28 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 77.78 +1.72 26 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 69.83 +1.66 27 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 65.21 +4.52 33 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 55.18 +1.51 29 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 48.57 +1.43 29 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 42.45 +1.34 30 0 0 0
26FEB26 460.00 C 34.79 34.79 34.79 37.21 +1.60 31 15 15 +15
26FEB26 470.00 C 0.00 0.00 0.00 33.19 +2.56 32 0 795 0
26FEB26 480.00 C 0.00 0.00 0.00 27.59 +1.42 31 0 775 0
26FEB26 490.00 C 0.00 0.00 0.00 23.32 +1.12 31 0 75 0
26FEB26 500.00 C 0.00 0.00 0.00 20.23 +1.52 31 0 293 0
26FEB26 510.00 C 0.00 0.00 0.00 17.44 +1.61 32 0 1 0
26FEB26 520.00 C 13.71 14.69 13.71 14.55 +0.71 32 120 135 +117
26FEB26 530.00 C 0.00 0.00 0.00 12.06 +0.61 32 0 45 0
26FEB26 540.00 C 11.72 11.72 11.72 9.94 +0.53 32 15 63 +14
26FEB26 550.00 C 9.90 9.90 9.90 8.15 +0.47 32 10 40 -3
26FEB26 560.00 C 0.00 0.00 0.00 6.64 +0.40 32 0 77 0
26FEB26 570.00 C 6.47 6.64 6.47 5.38 +0.49 32 200 481 +200
26FEB26 580.00 C 0.00 0.00 0.00 4.21 +0.28 31 0 62 0
26FEB26 590.00 C 0.00 0.00 0.00 3.48 +0.34 32 0 32 0
26FEB26 600.00 C 0.00 0.00 0.00 2.69 +0.19 31 0 33 0
26FEB26 610.00 C 0.00 0.00 0.00 2.20 +0.22 32 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 1.74 +0.18 32 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 1.33 +0.11 31 0 15 0
26FEB26 640.00 C 0.00 0.00 0.00 1.07 +0.11 32 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 0.81 +0.07 31 0 6 0
26FEB26 660.00 C 0.00 0.00 0.00 0.63 +0.05 31 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 291.65 +1.98 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 289.18 +1.98 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 286.71 +1.98 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 284.24 +1.98 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 281.77 +1.98 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 279.30 +1.98 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 276.83 +1.98 37 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 274.36 +1.98 38 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 269.42 +1.98 39 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 264.48 +1.98 39 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 259.54 +1.98 39 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 254.60 +1.98 38 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 249.65 +1.97 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 244.71 +1.97 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 239.77 +1.97 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 234.83 +1.97 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 229.89 +1.97 26 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 224.95 +1.97 29 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 220.01 +1.97 29 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 215.08 +1.97 33 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 210.14 +1.97 32 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 205.21 +1.97 32 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 200.27 +1.96 31 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 195.35 +1.96 32 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 190.42 +1.95 32 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 185.50 +1.95 32 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 180.59 +1.94 32 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 175.69 +1.94 32 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 165.91 +4.01 32 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 153.95 +1.79 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 150.34 +7.05 47 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 138.60 +4.83 39 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 128.80 +4.45 36 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 119.71 +4.56 36 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 110.64 +5.22 35 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 99.56 +2.93 29 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 93.41 +5.25 34 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 85.87 +5.47 35 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 78.36 +4.84 35 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 71.14 +5.16 34 0 0 0
30MAR26 430.00 C 59.00 59.00 59.00 63.34 +3.97 33 5 15 -5
30MAR26 440.00 C 0.00 0.00 0.00 55.81 +2.62 32 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 51.08 +3.65 33 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 45.32 +3.20 33 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 38.36 +1.12 31 0 1,854 0
30MAR26 480.00 C 0.00 0.00 0.00 33.15 +0.37 31 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 30.41 +1.67 32 0 1,002 0
30MAR26 500.00 C 25.96 25.96 25.96 25.99 +0.48 32 1 561 +1
30MAR26 510.00 C 0.00 0.00 0.00 23.33 +1.34 33 0 148 0
30MAR26 520.00 C 20.39 20.39 20.30 20.17 +0.66 32 70 91 +25
30MAR26 530.00 C 0.00 0.00 0.00 17.37 +0.07 32 0 105 0
30MAR26 540.00 C 0.00 0.00 0.00 14.90 +0.01 32 0 17 0
30MAR26 550.00 C 13.00 14.30 13.00 12.74 -0.02 32 9 86 0
30MAR26 560.00 C 0.00 0.00 0.00 10.85 -0.04 32 0 254 0
30MAR26 570.00 C 0.00 0.00 0.00 9.21 +0.21 32 0 1,456 0
30MAR26 580.00 C 10.30 10.30 10.30 7.79 +0.15 32 3 13 0
30MAR26 590.00 C 0.00 0.00 0.00 6.57 +0.11 32 0 8 0
30MAR26 600.00 C 7.80 7.80 7.80 5.52 +0.07 32 2 37 0
30MAR26 610.00 C 0.00 0.00 0.00 4.63 -0.09 32 0 213 0
30MAR26 620.00 C 0.00 0.00 0.00 3.87 +0.03 32 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 3.22 +0.01 32 0 632 0
30MAR26 640.00 C 0.00 0.00 0.00 2.68 0.00 32 0 1,000 0
30MAR26 650.00 C 0.00 0.00 0.00 2.16 -0.07 32 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 1.78 -0.07 32 1 0 -1
30MAR26 670.00 C 0.00 0.00 0.00 1.47 -0.07 32 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 1.21 -0.06 32 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.00 -0.05 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.82 -0.04 32 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 0.67 -0.04 32 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 0.55 -0.03 32 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.44 -0.04 32 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 0.36 -0.03 32 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 215 0
30MAR26 820.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 31 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JUN26 250.00 C 0.00 0.00 0.00 225.52 +1.98 31 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 220.60 +1.98 31 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 215.68 +1.97 31 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 210.77 +1.97 31 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 205.87 +1.97 31 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 201.95 +2.94 41 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 195.35 +1.23 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 191.21 +1.96 31 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 185.50 +1.95 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 181.94 +3.29 35 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 175.69 +1.94 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 169.05 +4.71 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 157.63 +3.63 31 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 150.34 +3.90 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 139.17 +1.80 31 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 129.64 +2.41 30 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 121.33 +0.77 31 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 111.19 +1.97 28 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 103.19 +1.82 29 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 98.59 +3.88 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 92.33 +4.56 34 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 80.12 +1.30 29 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 76.74 +4.53 32 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 69.48 +1.18 31 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 61.51 +1.12 30 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 58.76 +3.05 32 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 54.06 +2.17 32 0 564 0
29JUN26 470.00 C 0.00 0.00 0.00 49.12 +3.06 32 0 227 0
29JUN26 480.00 C 41.00 43.47 41.00 41.94 +0.80 30 17 2,161 +1
29JUN26 490.00 C 39.40 39.40 39.25 39.48 +2.22 32 17 517 +17
29JUN26 500.00 C 0.00 0.00 0.00 36.28 +2.16 32 750 767 +750
29JUN26 510.00 C 0.00 0.00 0.00 32.53 +0.97 32 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 29.27 +0.67 32 0 23 0
29JUN26 530.00 C 0.00 0.00 0.00 26.26 +0.54 32 0 10 0
29JUN26 540.00 C 22.80 26.38 22.80 23.35 +0.41 32 32 561 +28
29JUN26 550.00 C 0.00 0.00 0.00 21.00 +0.41 32 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 18.65 +0.40 32 0 2,967 0
29JUN26 570.00 C 0.00 0.00 0.00 16.59 +0.77 32 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 14.81 +0.71 31 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 13.04 +0.66 31 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 11.60 +0.54 31 1 47 0
29JUN26 610.00 C 0.00 0.00 0.00 10.31 +0.50 31 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 8.75 +0.20 31 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 7.77 +0.13 31 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 6.88 +0.13 31 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 5.99 +0.13 31 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 5.29 +0.09 31 1 9 +1
29JUN26 670.00 C 0.00 0.00 0.00 4.68 +0.09 31 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 4.07 +0.09 31 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 3.55 +0.05 31 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 3.15 +0.05 31 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 2.74 +0.05 31 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 2.35 +0.03 31 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 2.09 +0.03 31 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.83 +0.02 31 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.58 +0.03 31 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 1.37 +0.02 31 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.21 +0.02 31 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.89 +0.01 31 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.78 0.00 31 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.50 0.00 31 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.44 0.00 31 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.39 0.00 31 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.28 0.00 31 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.22 0.00 31 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 160.17 +2.04 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 151.53 +2.05 32 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 143.14 +2.05 32 0 0 0
29SEP26 350.00 C 132.57 132.57 132.57 135.00 +2.83 32 15 15 +15
29SEP26 360.00 C 0.00 0.00 0.00 127.16 +2.06 32 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 119.52 +2.03 32 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 112.29 +2.03 32 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 105.53 +2.40 32 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 98.57 +1.99 32 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 92.04 +2.01 32 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 83.40 +1.66 30 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 77.77 +1.88 31 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 72.22 -0.40 31 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 69.40 +1.83 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 63.42 +0.91 32 0 0 0
29SEP26 470.00 C 55.90 56.46 55.90 57.85 +1.66 31 45 65 +45
29SEP26 480.00 C 0.00 0.00 0.00 53.70 +0.06 31 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 50.04 +1.31 32 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 45.95 +0.68 31 0 82 0
29SEP26 510.00 C 42.13 42.13 41.50 42.55 +0.42 31 2 2 +2
29SEP26 520.00 C 0.00 0.00 0.00 39.22 +0.26 32 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 37.67 +0.99 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 34.94 +1.18 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 32.29 +2.35 33 0 14 0
29SEP26 560.00 C 0.00 0.00 0.00 29.55 +2.05 33 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 27.29 +2.00 33 0 18 0
29SEP26 580.00 C 0.00 0.00 0.00 25.02 +1.94 33 0 19 0
29SEP26 590.00 C 0.00 0.00 0.00 22.75 +1.74 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 20.96 +1.04 33 0 42 0
29SEP26 610.00 C 0.00 0.00 0.00 19.25 +1.58 33 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 17.03 +1.03 32 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 15.92 +0.84 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 14.24 +0.82 32 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 13.03 +0.83 32 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 11.82 +0.84 32 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 10.72 +0.64 32 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 9.87 +0.65 32 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 9.01 +0.65 32 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 8.15 +0.65 32 0 23 0
30DEC26 380.00 C 0.00 0.00 0.00 118.01 - 31 0 0 -
30DEC26 390.00 C 0.00 0.00 0.00 111.33 - 31 0 0 -
30DEC26 400.00 C 0.00 0.00 0.00 104.83 - 31 0 0 -
30DEC26 410.00 C 0.00 0.00 0.00 98.43 - 31 0 0 -
30DEC26 420.00 C 0.00 0.00 0.00 92.65 - 31 0 0 -
30DEC26 430.00 C 0.00 0.00 0.00 86.88 - 31 0 0 -
30DEC26 440.00 C 0.00 0.00 0.00 81.38 - 31 0 0 -
30DEC26 450.00 C 0.00 0.00 0.00 76.36 - 31 0 0 -
30DEC26 460.00 C 0.00 0.00 0.00 71.34 - 31 0 0 -
30DEC26 470.00 C 65.93 65.93 65.93 65.93 - 30 15 15 -
30DEC26 480.00 C 0.00 0.00 0.00 62.39 - 31 0 0 -
30DEC26 490.00 C 0.00 0.00 0.00 58.13 - 31 0 0 -
30DEC26 500.00 C 0.00 0.00 0.00 54.08 - 31 0 0 -
30DEC26 510.00 C 0.00 0.00 0.00 50.57 - 31 0 0 -
30DEC26 520.00 C 0.00 0.00 0.00 47.06 - 31 0 0 -
30DEC26 530.00 C 0.00 0.00 0.00 43.54 - 31 0 0 -
30DEC26 540.00 C 0.00 0.00 0.00 40.66 - 31 0 0 -
30DEC26 550.00 C 0.00 0.00 0.00 37.85 - 31 0 0 -
30DEC26 560.00 C 37.00 37.00 37.00 35.03 - 31 9 9 -
TOTAL CALL 6,133 57,090 +4,527
28NOV25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28NOV25 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
28NOV25 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28NOV25 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
28NOV25 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
28NOV25 450.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 156 0
28NOV25 460.00 P 0.85 1.16 0.01 0.00 -0.54 0 152 336 +43
28NOV25 470.00 P 4.00 6.50 0.30 0.00 -3.57 0 47 528 -4
28NOV25 480.00 P 10.44 10.44 10.44 8.00 -2.86 0 2 0 -108
28NOV25 490.00 P 20.20 20.20 20.20 18.00 -2.62 0 1 0 -72
28NOV25 500.00 P 30.90 30.90 30.90 28.00 -2.00 0 1 0 -34
28NOV25 510.00 P 0.00 0.00 0.00 38.00 -2.00 0 0 0 -20
28NOV25 520.00 P 0.00 0.00 0.00 48.00 -2.00 0 0 0 0
28NOV25 530.00 P 0.00 0.00 0.00 58.00 -3.80 0 0 0 -1
28NOV25 540.00 P 0.00 0.00 0.00 68.00 -2.00 0 0 0 0
28NOV25 550.00 P 0.00 0.00 0.00 78.00 -2.00 0 0 0 0
28NOV25 560.00 P 93.00 93.00 93.00 88.00 -4.16 0 1 0 -1
28NOV25 570.00 P 0.00 0.00 0.00 98.00 -2.00 0 0 0 0
28NOV25 580.00 P 0.00 0.00 0.00 108.00 -2.00 0 0 0 0
28NOV25 590.00 P 0.00 0.00 0.00 118.00 -2.00 0 0 0 0
28NOV25 600.00 P 0.00 0.00 0.00 128.00 -4.16 0 0 0 0
28NOV25 610.00 P 0.00 0.00 0.00 138.00 -2.00 0 0 0 0
28NOV25 620.00 P 0.00 0.00 0.00 148.00 -2.00 0 0 0 0
28NOV25 630.00 P 0.00 0.00 0.00 158.00 -2.00 0 0 0 0
05DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
05DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
05DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
05DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
05DEC25 410.00 P 0.00 0.00 0.00 0.01 -0.02 34 3 3 +3
05DEC25 420.00 P 0.00 0.00 0.00 0.04 -0.08 33 0 8 0
05DEC25 430.00 P 0.00 0.00 0.00 0.16 -0.25 33 0 4 0
05DEC25 440.00 P 1.83 1.83 1.36 0.57 -0.57 33 29 30 +19
05DEC25 450.00 P 3.60 3.60 2.00 1.64 -1.04 33 33 92 +7
05DEC25 460.00 P 6.11 6.19 4.07 3.88 -1.58 33 101 173 +87
05DEC25 470.00 P 10.90 11.02 9.02 7.78 -2.03 34 20 79 +20
05DEC25 480.00 P 14.62 14.62 14.62 13.51 -2.34 34 16 83 +16
05DEC25 490.00 P 0.00 0.00 0.00 20.98 -2.41 36 0 35 0
05DEC25 500.00 P 0.00 0.00 0.00 28.79 -3.32 32 0 106 0
05DEC25 510.00 P 0.00 0.00 0.00 38.48 -3.13 36 0 10 0
05DEC25 520.00 P 0.00 0.00 0.00 48.02 -3.56 32 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 58.00 -3.80 0 0 0 0
05DEC25 540.00 P 0.00 0.00 0.00 68.00 -2.00 0 0 0 0
05DEC25 550.00 P 0.00 0.00 0.00 78.00 -2.00 0 0 0 0
05DEC25 560.00 P 0.00 0.00 0.00 88.48 -3.68 68 0 5 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 97 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 92 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 91 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 89 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 88 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 86 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 83 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 81 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 79 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 75 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 72 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 70 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 68 0 57 0
30DEC25 250.00 P 0.15 0.15 0.12 0.01 0.00 66 120 571 +120
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 64 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 63 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 61 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 59 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 57 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,567 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 35 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 2,608 0
30DEC25 370.00 P 0.00 0.00 0.00 0.04 -0.05 30 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.12 -0.08 31 0 5,744 0
30DEC25 390.00 P 0.00 0.00 0.00 0.26 -0.16 31 0 2,402 0
30DEC25 400.00 P 1.06 1.35 1.06 0.56 -0.28 31 81 4,379 +70
30DEC25 410.00 P 2.00 2.00 2.00 1.11 -0.41 31 8 2,959 0
30DEC25 420.00 P 3.00 3.00 2.66 1.99 -0.64 31 8 2,346 +3
30DEC25 430.00 P 4.76 4.76 3.47 3.33 -0.94 31 39 2,118 +23
30DEC25 440.00 P 7.18 7.18 5.35 5.35 -1.19 31 13 3,102 0
30DEC25 450.00 P 10.05 10.05 8.03 8.03 -1.54 31 71 1,564 +8
30DEC25 460.00 P 15.32 15.32 11.61 11.80 -1.64 32 132 840 -2
30DEC25 470.00 P 19.84 19.88 16.27 16.34 -1.86 32 77 3,388 -14
30DEC25 480.00 P 21.98 22.03 21.20 21.20 -2.71 31 80 1,614 -26
30DEC25 490.00 P 30.40 30.40 30.40 28.22 -2.24 32 4 1,904 0
30DEC25 500.00 P 38.50 38.50 37.30 34.46 -3.23 31 8 2,506 0
30DEC25 510.00 P 0.00 0.00 0.00 43.50 -2.31 34 0 1,174 0
30DEC25 520.00 P 0.00 0.00 0.00 52.13 -2.29 35 0 6,850 0
30DEC25 530.00 P 0.00 0.00 0.00 58.51 -5.00 26 0 2,179 0
30DEC25 540.00 P 0.00 0.00 0.00 68.72 -4.27 31 0 1,418 0
30DEC25 550.00 P 0.00 0.00 0.00 78.27 -4.03 31 0 2,106 0
30DEC25 560.00 P 93.00 93.00 91.73 88.48 -4.00 36 16 130 +1
30DEC25 570.00 P 0.00 0.00 0.00 98.00 -5.00 0 0 231 0
30DEC25 580.00 P 113.99 113.99 113.99 109.24 -4.06 46 4 545 0
30DEC25 590.00 P 0.00 0.00 0.00 118.00 -5.23 0 0 18 0
30DEC25 600.00 P 139.04 139.04 130.99 128.74 -3.60 49 22 313 0
30DEC25 610.00 P 0.00 0.00 0.00 139.01 -3.14 54 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 149.04 -0.96 56 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 159.04 -0.96 59 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 168.00 -2.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 178.00 -4.34 0 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 188.00 -2.00 0 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 198.00 -2.00 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 208.00 -2.00 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 218.00 -2.00 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 228.00 -2.00 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 238.00 -2.00 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 248.00 -2.00 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 258.00 -2.00 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 268.00 -2.00 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 278.00 -2.00 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 288.00 -2.00 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 298.00 -2.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 308.00 -2.00 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 318.00 -2.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 328.00 -2.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 338.00 -2.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 348.00 -2.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 358.00 -2.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 368.00 -2.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 378.00 -2.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 388.00 -2.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 398.00 -2.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 408.00 -2.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 418.00 -2.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 428.00 -2.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 300.00 P 0.44 0.46 0.44 0.01 0.00 35 50 50 +50
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.66 +0.03 32 0 5 0
29JAN26 380.00 P 1.52 1.52 1.52 1.11 +0.02 32 1 88 0
29JAN26 390.00 P 2.80 2.80 2.35 1.83 +0.06 32 4 123 +3
29JAN26 400.00 P 0.00 0.00 0.00 2.82 +0.06 32 0 410 0
29JAN26 410.00 P 4.23 4.23 4.23 4.18 +0.06 32 15 30 +10
29JAN26 420.00 P 6.55 6.55 6.55 5.64 -0.31 32 24 87 +24
29JAN26 430.00 P 0.00 0.00 0.00 7.83 -0.47 32 0 98 0
29JAN26 440.00 P 11.99 11.99 11.50 10.54 -0.70 31 5 85 +1
29JAN26 450.00 P 15.62 15.62 14.55 13.93 -0.87 32 4 104 -1
29JAN26 460.00 P 18.59 18.59 18.59 18.59 -0.41 32 15 100 +2
29JAN26 470.00 P 23.02 23.02 23.02 23.02 -0.83 32 11 443 0
29JAN26 480.00 P 28.94 28.94 28.94 28.94 -0.57 33 15 767 -14
29JAN26 490.00 P 0.00 0.00 0.00 34.89 -0.90 33 0 289 0
29JAN26 500.00 P 0.00 0.00 0.00 40.84 -1.81 32 0 1,127 0
29JAN26 510.00 P 0.00 0.00 0.00 49.13 -0.91 34 0 1,794 0
29JAN26 520.00 P 0.00 0.00 0.00 55.01 -2.98 31 0 1,540 0
29JAN26 530.00 P 0.00 0.00 0.00 63.52 -2.93 32 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 73.60 -1.66 36 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 81.80 -2.59 35 0 292 0
29JAN26 560.00 P 0.00 0.00 0.00 90.58 -3.31 35 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 100.44 -2.56 37 0 127 0
29JAN26 580.00 P 0.00 0.00 0.00 109.24 -4.29 36 0 39 0
29JAN26 590.00 P 0.00 0.00 0.00 118.16 -5.27 32 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 128.74 -5.16 38 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 139.01 -5.19 41 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 149.04 -1.73 43 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 159.06 -3.30 45 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 169.02 -0.98 47 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 178.00 -4.34 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 188.00 -2.00 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 198.00 -2.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 208.00 -2.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 218.00 -2.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 228.00 -2.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 238.00 -2.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 248.00 -2.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 258.00 -2.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 268.00 -2.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 278.00 -2.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 288.00 -2.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 298.00 -2.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 308.00 -2.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 318.00 -2.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 328.00 -2.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 338.00 -2.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 348.00 -2.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 358.00 -2.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 368.00 -2.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 378.00 -2.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 388.00 -2.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 398.00 -2.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 408.00 -2.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 418.00 -2.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 428.00 -2.00 0 0 0 0
26FEB26 370.00 P 1.79 1.79 1.79 1.57 -0.08 31 1 1 +1
26FEB26 380.00 P 0.00 0.00 0.00 2.33 -0.11 31 0 5 0
26FEB26 390.00 P 0.00 0.00 0.00 3.43 -0.17 32 0 7 0
26FEB26 400.00 P 0.00 0.00 0.00 4.87 -0.18 32 0 72 0
26FEB26 410.00 P 0.00 0.00 0.00 6.53 -0.41 31 0 16 0
26FEB26 420.00 P 0.00 0.00 0.00 8.50 -0.76 31 0 45 0
26FEB26 430.00 P 0.00 0.00 0.00 11.16 -0.85 31 0 11 0
26FEB26 440.00 P 0.00 0.00 0.00 14.32 -0.96 31 0 67 0
26FEB26 450.00 P 0.00 0.00 0.00 18.09 -1.14 31 0 135 0
26FEB26 460.00 P 0.00 0.00 0.00 22.24 -1.41 31 0 47 0
26FEB26 470.00 P 0.00 0.00 0.00 27.77 -0.76 32 0 203 0
26FEB26 480.00 P 32.88 32.88 32.88 32.79 -1.41 32 15 237 +15
26FEB26 490.00 P 0.00 0.00 0.00 38.84 -1.47 32 0 155 0
26FEB26 500.00 P 0.00 0.00 0.00 43.55 -3.28 30 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 50.51 -2.96 31 0 48 0
26FEB26 520.00 P 0.00 0.00 0.00 59.50 -2.09 33 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 65.53 -4.04 31 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 73.71 -2.76 31 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 83.71 -2.92 33 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 92.64 -3.07 34 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 103.19 -1.79 37 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 110.52 -4.01 34 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 119.09 -4.34 32 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 128.74 -5.16 33 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 139.01 -5.19 36 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 149.04 -3.51 38 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 159.06 -3.30 39 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 169.02 -0.98 41 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 178.00 -4.34 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 188.00 -2.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 50 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 449 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 191 0
30MAR26 285.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 102 0
30MAR26 290.00 P 1.29 1.29 1.29 0.08 -0.02 32 2 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 29 0
30MAR26 300.00 P 0.70 1.56 0.70 0.15 -0.04 32 161 445 +51
30MAR26 310.00 P 0.00 0.00 0.00 0.25 -0.05 32 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.42 -0.07 32 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.67 -0.12 32 0 451 0
30MAR26 340.00 P 2.76 2.76 2.76 1.03 -0.18 32 15 1,398 0
30MAR26 350.00 P 3.25 3.25 3.25 1.56 -0.21 32 15 884 0
30MAR26 360.00 P 0.00 0.00 0.00 2.21 -0.27 32 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 3.13 -0.37 32 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 4.41 -0.37 32 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 5.87 -0.61 32 0 405 0
30MAR26 400.00 P 9.03 9.03 8.79 7.78 -0.68 32 46 501 +15
30MAR26 410.00 P 0.00 0.00 0.00 10.00 -0.85 32 0 326 0
30MAR26 420.00 P 13.26 13.26 13.26 12.59 -0.94 32 1 245 +1
30MAR26 430.00 P 15.62 15.62 15.62 15.76 -1.06 32 7 343 -7
30MAR26 440.00 P 19.71 19.84 19.44 19.23 -1.15 33 142 300 +130
30MAR26 450.00 P 0.00 0.00 0.00 23.28 -1.28 33 0 220 0
30MAR26 460.00 P 0.00 0.00 0.00 27.80 -1.23 33 0 72 0
30MAR26 470.00 P 0.00 0.00 0.00 32.69 -1.49 33 0 3,660 0
30MAR26 480.00 P 0.00 0.00 0.00 38.19 -1.70 33 2 915 +2
30MAR26 490.00 P 0.00 0.00 0.00 44.01 -1.78 33 0 1,104 0
30MAR26 500.00 P 52.00 52.00 51.00 47.57 -4.74 31 25 1,108 -25
30MAR26 510.00 P 0.00 0.00 0.00 54.90 -4.21 31 0 155 0
30MAR26 520.00 P 0.00 0.00 0.00 64.48 -1.93 34 0 106 0
30MAR26 530.00 P 0.00 0.00 0.00 71.97 -2.01 34 0 78 0
30MAR26 540.00 P 0.00 0.00 0.00 79.97 -0.88 35 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 88.14 -2.07 35 0 10 0
30MAR26 560.00 P 0.00 0.00 0.00 93.89 -4.95 32 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 103.60 -4.01 34 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 111.40 -5.35 32 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 121.50 -4.50 34 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 130.84 -4.71 35 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 139.01 -5.19 32 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 149.04 -3.51 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 159.06 -4.41 35 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 169.02 -1.04 37 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 178.00 -4.34 0 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 188.00 -2.00 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 198.00 -2.00 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 208.00 -2.00 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 218.00 -2.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 228.00 -2.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 238.00 -2.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 248.00 -2.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 258.00 -2.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 268.00 -2.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 278.00 -2.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 288.00 -2.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 298.00 -2.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 308.00 -2.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 318.00 -2.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 328.00 -2.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 338.00 -2.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 348.00 -2.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 358.00 -2.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 368.00 -2.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 378.00 -2.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 388.00 -2.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 398.00 -2.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 408.00 -2.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 418.00 -2.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 428.00 -2.00 0 0 0 0
29JUN26 250.00 P 1.90 1.90 1.90 0.09 -0.02 31 40 691 -20
29JUN26 255.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.43 -0.04 31 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.52 -0.04 31 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.65 -0.06 31 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.80 -0.06 31 0 52 0
29JUN26 300.00 P 3.32 3.32 3.32 0.95 -0.07 31 30 252 +15
29JUN26 310.00 P 0.00 0.00 0.00 1.40 -0.10 31 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.96 -0.14 31 0 5 0
29JUN26 330.00 P 0.00 0.00 0.00 2.74 -0.07 31 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 3.72 -0.10 31 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 4.84 -0.15 31 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 6.11 -0.30 31 0 419 0
29JUN26 370.00 P 9.00 9.00 9.00 7.98 -0.41 31 13 123 +13
29JUN26 380.00 P 0.00 0.00 0.00 9.96 -0.12 31 0 548 0
29JUN26 390.00 P 0.00 0.00 0.00 12.32 -0.54 31 0 187 0
29JUN26 400.00 P 16.03 16.05 16.03 14.91 -0.55 32 45 195 0
29JUN26 410.00 P 0.00 0.00 0.00 18.00 -0.69 32 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 21.29 -0.71 32 0 17 0
29JUN26 430.00 P 0.00 0.00 0.00 25.14 -0.85 32 0 0 0
29JUN26 440.00 P 29.75 29.82 29.75 29.20 -0.86 32 12 43 +9
29JUN26 450.00 P 35.10 35.10 35.10 33.77 -1.01 32 917 949 +900
29JUN26 460.00 P 39.29 39.37 39.07 38.63 -1.03 32 46 1,382 0
29JUN26 470.00 P 0.00 0.00 0.00 43.87 -1.18 32 0 216 0
29JUN26 480.00 P 0.00 0.00 0.00 49.54 -1.19 32 0 3,890 0
29JUN26 490.00 P 0.00 0.00 0.00 55.36 -1.35 32 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 61.82 -1.35 32 0 180 0
29JUN26 510.00 P 0.00 0.00 0.00 68.29 -1.40 32 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 75.33 -1.49 33 0 13 0
29JUN26 530.00 P 0.00 0.00 0.00 82.55 -1.50 33 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 89.93 -1.62 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 97.79 -1.63 33 0 511 0
29JUN26 560.00 P 0.00 0.00 0.00 105.70 -1.64 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 113.90 +1.64 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 122.35 -1.74 34 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 130.84 -1.75 35 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 135.58 -1.76 31 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 144.25 -1.78 31 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 152.97 -1.79 31 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 161.95 -1.84 31 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 175.22 +2.34 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 180.17 -2.17 31 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 189.51 -1.91 31 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 198.98 -1.91 31 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 208.53 -1.94 31 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 218.22 -1.97 31 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 228.05 -1.97 31 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 238.00 -2.00 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 248.00 -2.00 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 258.00 -2.00 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 268.00 -2.00 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 278.00 -2.00 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 288.00 -2.00 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 298.00 -4.13 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 308.00 -2.00 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 318.00 -2.00 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 328.00 -2.00 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 338.00 -2.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 348.00 -2.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 358.00 -2.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 368.00 -2.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 378.00 -2.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 388.00 -2.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 398.00 -2.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 408.00 -2.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 418.00 -2.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 428.00 -2.00 0 0 0 0
29SEP26 320.00 P 6.50 7.03 6.50 4.76 +0.08 32 105 364 +10
29SEP26 330.00 P 0.00 0.00 0.00 6.03 +0.25 32 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 7.52 +0.30 32 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 9.26 +0.08 32 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 11.27 +0.41 33 0 17 0
29SEP26 370.00 P 0.00 0.00 0.00 13.50 +0.45 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 16.12 +0.07 33 0 25 0
29SEP26 390.00 P 0.00 0.00 0.00 18.80 +0.15 33 0 19 0
29SEP26 400.00 P 0.00 0.00 0.00 21.60 -0.53 32 0 186 0
29SEP26 410.00 P 0.00 0.00 0.00 25.07 -0.41 32 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 28.14 -1.15 32 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 32.00 -1.18 32 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 36.19 -1.33 32 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 40.85 -1.11 32 0 71 0
29SEP26 460.00 P 0.00 0.00 0.00 45.54 -1.83 32 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 52.64 +0.01 33 0 160 0
29SEP26 480.00 P 0.00 0.00 0.00 57.49 -0.78 32 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 63.59 -0.74 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 69.05 -1.47 32 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 75.61 +0.11 32 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 82.57 +0.63 33 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 89.27 -2.31 33 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 97.93 -0.96 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 104.58 +1.40 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 113.21 -0.84 34 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 117.65 -0.83 32 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 125.43 -0.85 32 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 133.29 -0.98 32 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 141.53 -1.03 32 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 149.85 -1.05 32 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 160.77 -3.29 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 166.73 -1.23 32 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 178.75 +2.01 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 184.29 -1.27 32 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 193.15 -1.30 32 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 202.15 -1.43 32 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 211.32 -1.46 32 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 220.54 -1.50 32 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 229.83 -1.56 32 0 0 0
30DEC26 380.00 P 19.70 19.70 19.70 18.27 - 31 1 1 -
30DEC26 390.00 P 0.00 0.00 0.00 21.31 - 31 0 0 -
30DEC26 400.00 P 0.00 0.00 0.00 25.26 - 31 0 0 -
30DEC26 410.00 P 0.00 0.00 0.00 28.74 - 31 0 0 -
30DEC26 420.00 P 33.12 33.12 33.00 32.80 - 31 51 34 -
30DEC26 430.00 P 38.00 38.00 37.00 36.73 - 31 34 17 -
30DEC26 440.00 P 0.00 0.00 0.00 41.37 - 32 0 0 -
30DEC26 450.00 P 0.00 0.00 0.00 45.72 - 31 0 0 -
30DEC26 460.00 P 0.00 0.00 0.00 49.82 - 31 0 0 -
30DEC26 470.00 P 0.00 0.00 0.00 55.41 - 31 0 0 -
30DEC26 480.00 P 0.00 0.00 0.00 60.47 - 31 0 0 -
30DEC26 490.00 P 0.00 0.00 0.00 66.10 - 31 0 0 -
30DEC26 500.00 P 0.00 0.00 0.00 72.00 - 31 0 0 -
30DEC26 510.00 P 0.00 0.00 0.00 80.28 - 32 0 0 -
30DEC26 520.00 P 0.00 0.00 0.00 84.77 - 31 0 0 -
30DEC26 530.00 P 0.00 0.00 0.00 94.02 - 32 0 0 -
30DEC26 540.00 P 0.00 0.00 0.00 101.29 - 32 0 0 -
30DEC26 550.00 P 0.00 0.00 0.00 105.48 - 31 0 0 -
30DEC26 560.00 P 0.00 0.00 0.00 113.21 - 31 0 0 -
TOTAL PUT 2,959 130,296 +1,323
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$ 5.17
30DEC25 3.60 C 0.00 0.00 0.00 1.58 -0.02 102 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.48 -0.01 96 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.38 -0.01 90 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.27 -0.02 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.17 -0.02 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.09 -0.01 79 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.99 0.00 73 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.88 -0.01 61 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.78 -0.01 56 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.69 0.00 55 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.57 -0.02 0 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 -150
30DEC25 4.80 C 0.00 0.00 0.00 0.37 -0.02 0 0 3 -147
30DEC25 4.90 C 0.00 0.00 0.00 0.28 -0.01 27 0 9 -181
30DEC25 5.00 C 0.17 0.17 0.17 0.17 -0.03 0 50 96 -1,616
30DEC25 5.25 C 0.04 0.05 0.04 0.04 -0.01 18 380 984 +300
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 556 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.09 -0.01 58 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.99 0.00 54 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.88 -0.01 45 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.78 -0.01 41 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.69 0.00 40 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 -150
29JAN26 4.80 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 -30
29JAN26 4.90 C 0.00 0.00 0.00 0.28 -0.02 20 0 0 -150
29JAN26 5.00 C 0.18 0.18 0.18 0.19 -0.03 17 5 225 +5
29JAN26 5.25 C 0.08 0.08 0.08 0.08 -0.02 18 5 180 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 225 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.09 -0.01 47 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.99 0.00 44 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.88 -0.01 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.78 -0.01 34 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.69 0.00 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.59 0.00 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.38 -0.02 20 0 0 -150
26FEB26 4.90 C 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 85 0
26FEB26 5.25 C 0.12 0.12 0.12 0.12 -0.01 18 200 242 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 0.00 19 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.58 -0.02 54 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.48 -0.01 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.38 -0.01 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.28 -0.01 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.09 -0.01 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.99 0.00 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.88 -0.01 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.69 0.00 27 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.59 0.00 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.48 -0.01 20 0 125 -510
30MAR26 4.80 C 0.00 0.00 0.00 0.39 -0.02 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 -0.01 19 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.29 +0.01 20 0 1,066 0
30MAR26 5.25 C 0.00 0.00 0.00 0.17 0.00 20 0 1,105 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 0.00 20 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 105 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 0.00 21 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.09 -0.01 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 -0.01 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.88 -0.03 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 -0.03 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 -0.02 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.52 -0.01 21 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.01 22 0 172 0
29JUN26 5.50 C 0.17 0.17 0.17 0.21 -0.01 22 30 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 -0.01 22 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 0.00 22 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 23 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 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 1.09 -0.03 18 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 -0.02 16 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 -0.02 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 -0.01 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.01 20 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.01 20 0 65 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 - 18 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 0.98 - 19 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 0.91 - 19 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 0.84 - 19 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 0.77 - 19 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 0.71 - 20 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 0.65 - 20 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 0.60 - 20 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 0.55 - 20 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 0.43 - 20 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 0.33 - 20 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 0.26 - 21 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 0.19 - 20 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 0.14 - 20 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 0.11 - 21 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 0.08 - 21 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 0.04 - 21 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 0.03 - 21 0 0 -
TOTAL CALL 670 14,405 -2,779
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 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 25 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 -0.01 17 0 210 0
30DEC25 4.80 P 0.02 0.02 0.02 0.02 -0.01 17 20 150 +20
30DEC25 4.90 P 0.00 0.00 0.00 0.04 -0.01 16 0 882 0
30DEC25 5.00 P 0.07 0.07 0.07 0.08 0.00 17 25 864 +15
30DEC25 5.25 P 0.00 0.00 0.00 0.23 +0.01 16 0 1,448 0
30DEC25 5.50 P 0.00 0.00 0.00 0.46 +0.01 18 0 666 0
30DEC25 5.75 P 0.00 0.00 0.00 0.69 -0.01 0 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.19 -0.01 0 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 18 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 18 0 41 0
29JAN26 5.00 P 0.00 0.00 0.00 0.12 0.00 18 0 229 0
29JAN26 5.25 P 0.00 0.00 0.00 0.26 -0.01 17 0 411 0
29JAN26 5.50 P 0.00 0.00 0.00 0.47 0.00 18 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.07 -0.01 17 0 50 0
26FEB26 4.90 P 0.00 0.00 0.00 0.11 0.00 18 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.14 0.00 17 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.28 -0.01 17 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.47 -0.01 16 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 20 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 +0.01 20 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 0.00 20 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 0.00 20 0 100 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 -0.01 18 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 0.00 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.14 0.00 19 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.18 0.00 19 0 610 0
30MAR26 5.25 P 0.00 0.00 0.00 0.32 0.00 19 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 +0.01 19 0 635 0
30MAR26 5.75 P 0.00 0.00 0.00 0.71 -0.01 16 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.95 0.00 0 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 23 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 22 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 -0.01 22 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 -0.01 22 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.20 +0.01 22 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.25 +0.01 23 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 55 0
29JUN26 5.25 P 0.43 0.43 0.43 0.44 +0.01 24 21 111 +21
29JUN26 5.50 P 0.00 0.00 0.00 0.61 +0.02 24 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.80 +0.02 25 0 37 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 +0.02 26 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.25 +0.02 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.48 0.00 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.73 -0.01 31 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.97 -0.01 32 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.22 -0.01 35 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.46 0.00 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.71 +0.01 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 -0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 21 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 0.00 21 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 21 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.01 21 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.01 21 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.01 21 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 +0.02 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 +0.02 22 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 +0.02 25 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 +0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 +0.01 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 -0.01 29 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.01 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 -0.01 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 -0.01 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 - 21 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.12 - 22 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.14 - 21 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.17 - 21 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.20 - 21 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.23 - 21 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.27 - 21 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.32 - 22 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.36 - 21 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.50 - 22 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.66 - 22 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.84 - 22 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 1.04 - 23 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 1.27 - 25 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 1.51 - 26 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 1.76 - 29 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 2.02 - 32 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 2.27 - 35 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 2.53 - 38 0 0 -
TOTAL PUT 66 14,211 +56
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$ 10.51
30DEC25 5.00 C 0.00 0.00 0.00 5.55 -0.01 127 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.03 -0.03 84 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.77 -0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.53 -0.03 68 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.31 0.00 96 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.07 +0.01 94 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.60 +0.04 92 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.53 -0.01 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.30 +0.01 44 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 2.05 -0.02 39 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.79 -0.01 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.54 -0.02 22 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.33 +0.01 33 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 1.10 +0.01 31 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.85 -0.03 25 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.68 -0.02 28 0 255 0
30DEC25 10.50 C 0.00 0.00 0.00 0.37 -0.02 28 0 531 0
30DEC25 11.00 C 0.15 0.16 0.15 0.17 -0.03 27 400 491 +400
30DEC25 11.50 C 0.09 0.09 0.09 0.08 -0.01 29 1 295 -1
30DEC25 12.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.60 +0.02 61 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.56 -0.09 26 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.30 -0.09 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.09 0.00 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.84 -0.06 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.62 0.00 30 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.41 +0.01 30 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.19 -0.01 29 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.01 -0.05 29 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 0.82 -0.03 28 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.54 -0.03 29 0 366 0
29JAN26 11.00 C 0.00 0.00 0.00 0.33 -0.03 29 0 375 0
29JAN26 11.50 C 0.00 0.00 0.00 0.20 -0.02 29 0 70 0
29JAN26 12.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.58 -0.07 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.39 -0.01 35 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.12 -0.02 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.85 -0.09 21 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.67 -0.05 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.48 -0.03 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.30 +0.02 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.09 -0.02 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.93 -0.02 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.67 0.00 29 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.45 -0.02 29 0 22 0
26FEB26 11.50 C 0.30 0.30 0.30 0.30 -0.01 30 50 50 +35
26FEB26 12.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.08 0.00 31 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 0.00 31 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 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 5.57 -0.03 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.32 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.07 -0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.83 -0.03 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.58 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.09 -0.03 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.84 -0.03 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.62 +0.01 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.05 -0.09 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.88 -0.03 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.65 -0.02 32 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.43 0.00 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.19 -0.01 30 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.97 -0.02 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.82 -0.03 33 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 1.62 +0.03 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.43 -0.05 32 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.22 -0.01 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.06 -0.02 29 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.79 -0.04 29 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.57 -0.05 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.19 -0.04 30 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 107 0
30MAR26 13.50 C 0.13 0.13 0.13 0.09 -0.01 30 15 15 +5
30MAR26 14.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.39 -0.04 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.12 -0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.88 -0.05 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.63 -0.05 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.43 -0.02 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.17 -0.07 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.97 -0.05 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.74 -0.04 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.50 -0.08 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.30 -0.05 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.11 -0.06 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.92 -0.05 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.75 -0.04 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.59 -0.04 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.44 -0.04 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.30 -0.04 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.08 -0.04 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.86 -0.03 30 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.51 -0.03 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.47 -0.03 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.25 -0.03 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.03 -0.04 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.82 -0.04 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.58 -0.08 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.39 -0.05 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.18 -0.06 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.00 -0.05 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.84 -0.05 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 -0.05 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.55 -0.05 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.42 -0.04 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.21 -0.01 30 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.97 -0.07 30 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 0.79 -0.07 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.67 -0.05 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 -0.05 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.89 - 30 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 2.71 - 30 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 2.52 - 30 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 2.36 - 30 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 2.19 - 30 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 2.04 - 30 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 1.83 - 29 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 1.70 - 29 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 1.58 - 29 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 1.35 - 29 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 1.18 - 30 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 0.97 - 30 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 0.82 - 30 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 0.69 - 30 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 0.60 - 30 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 0.50 - 30 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 0.40 - 30 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 0.35 - 30 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 0.29 - 30 0 0 -
TOTAL CALL 466 7,223 +439
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 0.00 30 0 81 0
30DEC25 9.50 P 0.05 0.05 0.05 0.05 0.00 29 25 163 +25
30DEC25 9.75 P 0.00 0.00 0.00 0.09 0.00 29 0 273 0
30DEC25 10.00 P 0.16 0.16 0.16 0.15 0.00 29 4 310 +4
30DEC25 10.50 P 0.35 0.37 0.35 0.32 -0.02 27 101 293 +101
30DEC25 11.00 P 0.00 0.00 0.00 0.64 -0.01 28 0 2,524 0
30DEC25 11.50 P 0.00 0.00 0.00 1.05 0.00 30 0 2,434 0
30DEC25 12.00 P 0.00 0.00 0.00 1.51 -0.01 32 0 177 0
30DEC25 12.50 P 0.00 0.00 0.00 2.01 -0.01 39 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.56 +0.10 56 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.08 +0.08 66 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.50 +0.04 54 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.08 +0.12 79 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.50 +0.04 64 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.10 +0.14 95 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.49 +0.03 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.08 +0.12 102 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 30 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 0.19 -0.01 29 0 370 0
29JAN26 10.00 P 0.28 0.28 0.28 0.27 -0.01 29 9 524 +9
29JAN26 10.50 P 0.00 0.00 0.00 0.48 -0.02 29 0 418 0
29JAN26 11.00 P 0.82 0.82 0.82 0.79 +0.03 30 2 500 0
29JAN26 11.50 P 0.00 0.00 0.00 1.14 -0.01 30 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.57 +0.05 31 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.04 +0.02 34 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.56 +0.08 42 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.08 +0.08 50 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.50 +0.04 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.08 +0.12 59 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.50 +0.04 50 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.10 +0.14 71 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.49 +0.03 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.08 +0.12 76 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.28 0.00 30 0 6 0
26FEB26 10.00 P 0.00 0.00 0.00 0.36 0.00 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.59 0.00 30 0 15 0
26FEB26 11.00 P 0.00 0.00 0.00 0.89 +0.02 31 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 1.22 0.00 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.62 -0.01 31 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.07 0.00 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.56 +0.02 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.08 +0.08 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.50 +0.04 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.08 +0.12 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.50 +0.04 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.10 +0.14 60 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.49 +0.03 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.08 +0.12 65 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 0.01 -0.01 29 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 0.00 31 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 2 0
30MAR26 9.00 P 0.17 0.17 0.17 0.16 0.00 30 50 63 +50
30MAR26 9.25 P 0.00 0.00 0.00 0.21 -0.02 30 0 6 0
30MAR26 9.50 P 0.29 0.29 0.29 0.28 -0.01 30 6 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.36 -0.01 30 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.46 0.00 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.67 -0.01 30 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.95 -0.02 29 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 1.30 0.00 30 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.71 +0.03 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.14 +0.03 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.58 +0.03 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.08 +0.07 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.53 +0.05 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.08 +0.12 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.50 +0.04 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.10 +0.14 54 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.49 +0.03 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.08 +0.12 58 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 0.00 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 0.00 31 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 0.00 30 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.24 -0.01 30 0 3 0
29JUN26 9.00 P 0.35 0.35 0.35 0.30 -0.01 30 5 5 +5
29JUN26 9.25 P 0.00 0.00 0.00 0.37 -0.01 30 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.46 0.00 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.65 0.00 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.89 -0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.18 +0.03 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.51 0.00 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.87 0.00 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.27 +0.01 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.70 +0.03 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.15 +0.06 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.59 +0.03 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.08 +0.05 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.55 +0.03 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.10 +0.09 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.49 +0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.08 +0.12 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 -0.01 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 -0.02 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 -0.02 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 -0.01 31 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.79 0.00 31 0 20 0
29SEP26 10.00 P 0.92 0.92 0.92 0.91 +0.01 31 20 20 +20
29SEP26 10.50 P 0.00 0.00 0.00 1.17 -0.01 31 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.47 +0.01 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.79 0.00 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.15 +0.04 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.53 +0.03 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.93 0.00 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.35 +0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.79 +0.02 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.24 +0.04 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.70 +0.06 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.15 +0.14 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.50 +0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.08 +0.12 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 - 30 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.37 - 31 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.44 - 31 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.50 - 30 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.60 - 31 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.70 - 31 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.80 - 31 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.91 - 31 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 1.04 - 31 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 1.30 - 31 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 1.59 - 31 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 1.92 - 32 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 2.27 - 32 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 2.64 - 32 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 3.03 - 33 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 3.35 - 30 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 3.79 - 31 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 4.24 - 32 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 4.70 - 33 0 0 -
TOTAL PUT 222 10,541 +214
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$ 1.34
30DEC25 0.45 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.65 -0.02 133 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.60 -0.02 120 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.50 -0.02 97 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.35 -0.02 67 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.30 -0.02 57 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.16 -0.02 42 0 7 0
30DEC25 1.25 C 0.13 0.13 0.13 0.13 -0.01 48 10 84 +10
30DEC25 1.30 C 0.00 0.00 0.00 0.09 -0.02 42 0 60 0
30DEC25 1.35 C 0.00 0.00 0.00 0.07 -0.01 45 0 110 0
30DEC25 1.40 C 0.00 0.00 0.00 0.04 -0.02 39 0 69 0
30DEC25 1.45 C 0.03 0.03 0.03 0.03 -0.01 42 7 175 0
30DEC25 1.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 274 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 80 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.50 -0.02 64 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.45 -0.02 57 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.41 -0.01 66 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.36 -0.01 58 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.15 -0.01 43 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.12 -0.01 43 0 73 0
29JAN26 1.35 C 0.00 0.00 0.00 0.10 -0.01 45 0 56 0
29JAN26 1.40 C 0.00 0.00 0.00 0.08 -0.01 46 0 60 0
29JAN26 1.45 C 0.00 0.00 0.00 0.06 -0.01 45 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.55 -0.02 55 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.46 -0.02 59 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.14 -0.01 43 0 30 0
26FEB26 1.35 C 0.00 0.00 0.00 0.12 -0.01 44 0 30 0
26FEB26 1.40 C 0.00 0.00 0.00 0.09 -0.02 41 0 62 0
26FEB26 1.45 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 15 0
26FEB26 1.55 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.85 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 0.90 -0.02 100 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.85 -0.02 89 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.80 -0.02 79 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.75 -0.02 70 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.70 -0.02 61 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.65 -0.02 53 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.51 -0.02 54 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.47 -0.01 57 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.37 -0.02 45 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.22 -0.01 44 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.19 -0.01 44 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.13 -0.02 41 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.09 -0.02 41 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.07 -0.01 44 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 -0.02 41 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 -0.02 39 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.66 -0.02 49 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.61 -0.02 43 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.48 -0.02 45 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
29JUN26 1.00 C 0.39 0.39 0.39 0.40 -0.01 45 10 0 -10
29JUN26 1.05 C 0.00 0.00 0.00 0.36 -0.01 44 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.29 -0.02 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.23 -0.02 42 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.18 -0.02 42 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.16 -0.02 42 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.14 -0.02 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29JUN26 1.55 C 0.10 0.10 0.10 0.11 -0.02 42 20 46 +20
29JUN26 1.60 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.08 -0.01 44 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.07 -0.01 44 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.04 -0.01 41 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.57 -0.02 46 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 -0.03 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.15 -0.02 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.11 -0.01 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.10 -0.01 43 0 118 0
29SEP26 1.75 C 0.00 0.00 0.00 0.09 -0.01 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.07 -0.01 43 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.49 - 42 0 0 -
30DEC26 0.95 C 0.00 0.00 0.00 0.46 - 45 0 0 -
30DEC26 1.00 C 0.00 0.00 0.00 0.42 - 43 0 0 -
30DEC26 1.05 C 0.00 0.00 0.00 0.39 - 44 0 0 -
30DEC26 1.10 C 0.00 0.00 0.00 0.36 - 44 0 0 -
30DEC26 1.15 C 0.00 0.00 0.00 0.33 - 43 0 0 -
30DEC26 1.20 C 0.00 0.00 0.00 0.31 - 45 0 0 -
30DEC26 1.25 C 0.00 0.00 0.00 0.28 - 43 0 0 -
30DEC26 1.30 C 0.00 0.00 0.00 0.26 - 44 0 0 -
30DEC26 1.35 C 0.00 0.00 0.00 0.25 - 46 0 0 -
30DEC26 1.40 C 0.00 0.00 0.00 0.22 - 44 0 0 -
30DEC26 1.45 C 0.00 0.00 0.00 0.20 - 43 0 0 -
30DEC26 1.50 C 0.00 0.00 0.00 0.18 - 43 0 0 -
30DEC26 1.55 C 0.00 0.00 0.00 0.17 - 44 0 0 -
30DEC26 1.60 C 0.00 0.00 0.00 0.15 - 42 0 0 -
30DEC26 1.65 C 0.00 0.00 0.00 0.14 - 43 0 0 -
30DEC26 1.70 C 0.00 0.00 0.00 0.13 - 43 0 0 -
30DEC26 1.75 C 0.00 0.00 0.00 0.12 - 43 0 0 -
30DEC26 1.80 C 0.00 0.00 0.00 0.11 - 43 0 0 -
TOTAL CALL 47 2,017 +20
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 154 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.02 +0.01 46 0 62 0
30DEC25 1.25 P 0.00 0.00 0.00 0.03 +0.01 43 0 20 0
30DEC25 1.30 P 0.00 0.00 0.00 0.04 0.00 38 0 6 0
30DEC25 1.35 P 0.06 0.06 0.06 0.07 +0.01 42 2 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.10 +0.01 42 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.14 +0.01 45 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.18 +0.01 46 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.27 +0.02 50 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.32 +0.02 56 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.02 0.00 41 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.05 +0.01 42 0 10 0
29JAN26 1.30 P 0.00 0.00 0.00 0.07 +0.01 42 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.10 +0.01 44 0 40 0
29JAN26 1.40 P 0.11 0.11 0.11 0.13 +0.01 45 2 30 0
29JAN26 1.45 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.37 +0.01 47 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.05 +0.01 43 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.09 +0.01 43 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.12 +0.01 45 0 90 0
26FEB26 1.40 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.42 +0.02 44 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 +0.01 41 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 0.00 38 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 +0.01 41 0 21 0
30MAR26 1.35 P 0.00 0.00 0.00 0.12 0.00 39 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.15 0.00 40 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.39 +0.02 46 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.43 +0.01 44 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.48 +0.02 47 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.52 +0.02 44 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.57 +0.02 47 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.62 +0.02 49 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 +0.01 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 0.00 41 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.34 +0.02 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.46 +0.02 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.50 +0.02 45 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.55 +0.03 48 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.59 +0.02 47 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.64 +0.02 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.68 +0.02 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.77 +0.02 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.87 +0.02 50 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 0.00 42 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.42 +0.02 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.54 +0.02 45 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.62 +0.02 44 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.66 0.00 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.79 +0.01 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.88 +0.01 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.97 +0.01 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 - 44 0 0 -
30DEC26 0.95 P 0.00 0.00 0.00 0.06 - 42 0 0 -
30DEC26 1.00 P 0.00 0.00 0.00 0.08 - 44 0 0 -
30DEC26 1.05 P 0.00 0.00 0.00 0.09 - 42 0 0 -
30DEC26 1.10 P 0.00 0.00 0.00 0.11 - 42 0 0 -
30DEC26 1.15 P 0.00 0.00 0.00 0.14 - 44 0 0 -
30DEC26 1.20 P 0.00 0.00 0.00 0.16 - 43 0 0 -
30DEC26 1.25 P 0.00 0.00 0.00 0.18 - 42 0 0 -
30DEC26 1.30 P 0.00 0.00 0.00 0.21 - 43 0 0 -
30DEC26 1.35 P 0.00 0.00 0.00 0.24 - 43 0 0 -
30DEC26 1.40 P 0.00 0.00 0.00 0.27 - 43 0 0 -
30DEC26 1.45 P 0.00 0.00 0.00 0.30 - 43 0 0 -
30DEC26 1.50 P 0.00 0.00 0.00 0.33 - 43 0 0 -
30DEC26 1.55 P 0.00 0.00 0.00 0.37 - 44 0 0 -
30DEC26 1.60 P 0.00 0.00 0.00 0.41 - 45 0 0 -
30DEC26 1.65 P 0.00 0.00 0.00 0.44 - 43 0 0 -
30DEC26 1.70 P 0.00 0.00 0.00 0.48 - 44 0 0 -
30DEC26 1.75 P 0.00 0.00 0.00 0.52 - 44 0 0 -
30DEC26 1.80 P 0.00 0.00 0.00 0.56 - 44 0 0 -
TOTAL PUT 4 1,488 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.03
30DEC25 1.70 C 0.00 0.00 0.00 1.34 0.00 95 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.24 0.00 86 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.09 -0.01 73 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.04 0.00 69 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.94 0.00 61 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.83 -0.02 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.74 -0.01 46 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.53 -0.01 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.44 -0.01 26 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.34 -0.01 20 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.24 -0.02 14 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.16 -0.01 19 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 106 0
30DEC25 3.10 C 0.06 0.06 0.06 0.05 -0.01 21 3 155 +3
30DEC25 3.20 C 0.03 0.03 0.03 0.03 0.00 23 2 75 +2
30DEC25 3.30 C 0.00 0.00 0.00 0.02 0.00 27 0 86 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 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 37 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.65 0.00 32 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JAN26 3.10 C 0.09 0.09 0.09 0.09 -0.01 22 30 50 +30
29JAN26 3.20 C 0.00 0.00 0.00 0.07 0.00 25 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.04 -0.01 24 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.03 0.00 26 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 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 0.95 0.00 33 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.85 0.00 27 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 -0.01 24 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 31 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 1.34 -0.02 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.15 0.00 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.05 -0.01 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.96 0.00 34 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.85 -0.02 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.76 0.00 24 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.65 -0.03 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.56 -0.02 14 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.47 -0.03 19 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.39 -0.02 21 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.32 -0.02 23 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.25 -0.02 22 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.15 -0.01 23 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.12 -0.01 25 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.09 -0.01 25 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 22 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 1.26 0.00 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.07 0.00 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.77 -0.03 18 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.68 -0.03 22 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.60 -0.03 25 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.44 -0.03 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 -0.01 26 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 -0.01 26 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 0.00 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 0.00 27 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 27 0 2 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.07 -0.02 30 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 -0.02 26 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.71 0.00 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.62 -0.03 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 -0.02 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.36 -0.02 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 -0.02 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.01 27 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 0.00 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.98 - 27 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 0.89 - 27 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.81 - 28 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.73 - 27 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 0.65 - 27 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 0.58 - 27 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 0.52 - 27 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 0.46 - 27 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 0.40 - 26 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 0.36 - 27 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 0.31 - 26 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 0.28 - 27 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 0.24 - 27 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 0.22 - 27 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 0.19 - 27 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.17 - 28 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 0.14 - 27 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.13 - 28 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.11 - 28 0 0 -
TOTAL CALL 35 2,840 +35
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 62 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 49 0
30DEC25 2.90 P 0.03 0.03 0.02 0.03 0.00 23 9 96 +9
30DEC25 3.00 P 0.07 0.07 0.06 0.06 0.00 21 12 258 0
30DEC25 3.10 P 0.12 0.12 0.12 0.12 0.00 23 1 152 +1
30DEC25 3.20 P 0.00 0.00 0.00 0.19 0.00 23 0 36 0
30DEC25 3.30 P 0.00 0.00 0.00 0.28 0.00 25 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.48 0.00 37 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.58 +0.01 42 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.68 +0.01 47 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.78 +0.01 51 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.88 +0.01 56 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.98 +0.01 60 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.08 +0.01 64 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 0.00 26 0 24 0
29JAN26 2.80 P 0.03 0.03 0.03 0.03 0.00 23 2 463 0
29JAN26 2.90 P 0.00 0.00 0.00 0.06 0.00 24 0 85 0
29JAN26 3.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 17 0
29JAN26 3.10 P 0.15 0.15 0.15 0.16 +0.01 26 2 26 +2
29JAN26 3.20 P 0.00 0.00 0.00 0.23 +0.01 27 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.30 0.00 26 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.39 0.00 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.58 0.00 32 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.68 +0.01 36 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.78 +0.01 39 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.88 +0.01 43 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.08 +0.01 49 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 0.00 24 0 15 0
26FEB26 2.90 P 0.00 0.00 0.00 0.08 0.00 24 0 5 0
26FEB26 3.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 4 0
26FEB26 3.10 P 0.00 0.00 0.00 0.18 0.00 25 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.24 0.00 25 0 4 0
26FEB26 3.30 P 0.00 0.00 0.00 0.32 0.00 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.40 0.00 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.59 0.00 31 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.68 0.00 31 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.78 +0.01 34 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.88 +0.01 37 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.98 +0.01 40 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.08 +0.01 43 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 0.00 26 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 +0.01 26 0 52 0
30MAR26 2.80 P 0.00 0.00 0.00 0.07 0.00 25 0 11 0
30MAR26 2.90 P 0.00 0.00 0.00 0.10 0.00 24 0 9 0
30MAR26 3.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 130 0
30MAR26 3.10 P 0.00 0.00 0.00 0.20 0.00 25 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.26 0.00 25 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.50 0.00 27 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.59 0.00 28 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.79 +0.02 34 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.89 +0.02 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.98 +0.01 36 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.08 +0.01 38 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 0.00 27 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.01 26 0 1 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 0.00 26 0 81 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 0.00 27 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 +0.01 27 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.85 +0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.95 +0.03 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.04 +0.03 32 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.13 +0.02 32 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 0.00 28 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.07 0.00 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.12 0.00 27 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 0.00 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 0.00 27 0 1 0
29SEP26 3.00 P 0.00 0.00 0.00 0.29 0.00 27 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.34 0.00 27 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 +0.01 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 +0.02 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.97 +0.02 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.05 +0.01 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.15 +0.02 32 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 - 27 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.05 - 28 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.06 - 26 0 0 -
30DEC26 2.40 P 0.00 0.00 0.00 0.09 - 28 0 0 -
30DEC26 2.50 P 0.00 0.00 0.00 0.12 - 28 0 0 -
30DEC26 2.60 P 0.00 0.00 0.00 0.15 - 28 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.18 - 27 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.22 - 27 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.26 - 26 0 0 -
30DEC26 3.00 P 0.30 0.30 0.30 0.32 - 27 1 1 -
30DEC26 3.10 P 0.00 0.00 0.00 0.38 - 28 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.44 - 27 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.51 - 28 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.58 - 28 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.66 - 29 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.73 - 28 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.80 - 28 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.88 - 27 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.97 - 28 0 0 -
TOTAL PUT 27 3,030 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 30.86
30DEC25 8.75 C 0.00 0.00 0.00 22.14 +0.20 143 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 21.89 +0.20 136 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 21.64 +0.20 128 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 21.39 +0.20 116 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.14 +0.20 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.89 +0.20 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 20.39 +0.20 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 19.89 +0.19 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 19.40 +0.20 117 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 18.90 +0.20 108 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 18.40 +0.20 96 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.90 +0.20 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 17.40 +0.20 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 16.90 +0.20 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.41 +0.20 92 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.91 +0.20 85 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 15.41 +0.20 77 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.91 +0.20 64 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 14.41 +0.20 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.91 +0.20 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.41 +0.19 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 12.92 +0.20 66 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.42 +0.20 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.92 +0.20 52 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 11.42 +0.20 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 10.92 +0.20 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 9.93 +0.20 49 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 8.93 +0.20 39 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 8.13 +0.44 71 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 7.01 +0.29 50 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 5.97 +0.28 37 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 5.06 +0.28 41 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 4.16 +0.22 40 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 3.32 +0.02 39 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 2.60 +0.18 40 0 45 0
30DEC25 30.00 C 0.00 0.00 0.00 1.93 +0.10 39 0 66 0
30DEC25 31.00 C 1.25 1.47 1.25 1.41 +0.06 39 65 215 +50
30DEC25 32.00 C 0.87 0.87 0.87 1.01 +0.04 39 1 67 +1
30DEC25 33.00 C 0.00 0.00 0.00 0.71 +0.02 40 0 30 0
30DEC25 34.00 C 0.51 0.53 0.50 0.47 -0.01 40 38 68 +37
30DEC25 35.00 C 0.38 0.38 0.36 0.30 -0.01 39 9 55 +1
30DEC25 36.00 C 0.26 0.26 0.24 0.19 -0.01 40 4 17 +4
30DEC25 37.00 C 0.15 0.15 0.15 0.11 -0.01 39 1 36 0
30DEC25 38.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 15 0
30DEC25 39.00 C 0.08 0.08 0.08 0.04 -0.01 40 25 46 +25
30DEC25 40.00 C 0.00 0.00 0.00 0.03 0.00 41 0 32 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 44 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 12.97 +0.20 44 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.47 +0.19 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.98 +0.20 45 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.48 +0.20 39 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.99 +0.20 43 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.00 +0.11 40 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.03 +0.19 41 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.13 +0.24 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.13 +0.17 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.42 +0.38 49 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 5.21 +0.13 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.44 +0.06 36 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 3.84 +0.09 40 0 0 0
29JAN26 29.00 C 3.25 3.25 3.25 3.16 +0.12 40 15 21 +15
29JAN26 30.00 C 0.00 0.00 0.00 2.59 +0.11 40 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 2.10 +0.08 41 0 23 0
29JAN26 32.00 C 0.00 0.00 0.00 1.68 +0.05 41 0 22 0
29JAN26 33.00 C 1.40 1.40 1.40 1.35 +0.04 41 1 4 +1
29JAN26 34.00 C 0.00 0.00 0.00 1.04 0.00 41 0 30 0
29JAN26 35.00 C 0.00 0.00 0.00 0.80 0.00 41 0 17 0
29JAN26 36.00 C 0.00 0.00 0.00 0.60 -0.01 41 0 15 0
29JAN26 37.00 C 0.58 0.58 0.58 0.45 -0.01 41 15 76 +15
29JAN26 38.00 C 0.43 0.43 0.43 0.33 -0.01 41 15 2 -15
29JAN26 39.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 19 0
29JAN26 40.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.06 +0.19 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.09 +0.18 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.14 +0.18 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.22 +0.17 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.32 +0.15 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.47 +0.14 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.67 +0.13 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.92 +0.13 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.23 +0.10 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.58 +0.11 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.04 +0.10 40 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 2.56 +0.11 40 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 2.15 +0.09 41 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 1.77 +0.05 41 0 117 0
26FEB26 34.00 C 0.00 0.00 0.00 1.46 +0.02 41 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 1.18 +0.01 41 0 17 0
26FEB26 36.00 C 0.00 0.00 0.00 0.95 0.00 41 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.76 0.00 41 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.29 -0.01 40 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.21 +0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 21.97 +0.20 74 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 21.72 +0.20 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.47 +0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.23 +0.20 71 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.98 +0.20 64 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.48 +0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.99 +0.20 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.50 +0.20 60 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 19.00 +0.20 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.51 +0.20 53 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 18.01 +0.20 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 17.52 +0.20 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.03 +0.20 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.53 +0.20 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 16.04 +0.20 43 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 15.55 +0.20 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.05 +0.19 37 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 14.56 +0.19 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.07 +0.19 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.58 +0.19 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.16 +0.23 51 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 12.61 +0.19 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.13 +0.19 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.65 +0.19 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.23 +0.27 46 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 10.15 +0.06 34 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 9.60 +0.41 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.49 +0.18 43 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 7.63 +0.20 42 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 6.79 +0.13 41 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.05 +0.12 41 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 5.32 +0.12 41 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 4.68 +0.12 41 0 0 0
30MAR26 29.00 C 4.10 4.10 4.10 4.07 +0.07 41 2 2 -2
30MAR26 30.00 C 0.00 0.00 0.00 3.53 +0.11 41 0 12 0
30MAR26 31.00 C 0.00 0.00 0.00 3.06 +0.07 41 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 2.64 +0.09 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.28 +0.06 42 0 11 0
30MAR26 34.00 C 0.00 0.00 0.00 1.97 +0.04 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.67 +0.03 42 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.41 -0.02 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.18 -0.03 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.99 -0.03 42 0 1 0
30MAR26 39.00 C 0.00 0.00 0.00 0.80 -0.03 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.55 -0.03 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.27 +0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.03 +0.20 63 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.53 +0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.04 +0.20 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.55 +0.20 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.06 +0.20 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.57 +0.20 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.08 +0.20 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.59 +0.20 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.10 +0.20 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.61 +0.20 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.12 +0.20 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.63 +0.20 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.14 +0.20 42 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 14.66 +0.20 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.17 +0.19 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.69 +0.19 42 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 13.22 +0.20 43 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 12.74 +0.19 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.27 +0.18 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.81 +0.19 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.35 +0.18 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.46 +0.18 43 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 9.60 +0.18 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.77 +0.16 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.98 +0.15 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.24 +0.15 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.54 +0.13 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.89 +0.12 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.29 +0.12 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.73 +0.10 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.35 +0.14 44 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.84 +0.08 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.44 +0.07 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 2.96 +0.06 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.70 +0.05 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.32 +0.05 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.10 +0.04 43 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 1.86 +0.04 43 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 1.62 +0.03 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 1.39 +0.02 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.22 +0.03 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.07 +0.02 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.94 +0.02 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.82 +0.02 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.72 +0.01 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.73 +0.20 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.26 +0.19 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.79 +0.18 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.34 +0.19 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.89 +0.18 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.45 +0.18 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.59 +0.17 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.77 +0.16 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.99 +0.15 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.26 +0.14 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.56 +0.12 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.93 +0.12 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.32 +0.10 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.78 +0.10 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.37 +0.10 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.93 +0.11 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.45 +0.08 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.97 +0.06 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.62 +0.06 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.27 +0.05 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.98 +0.04 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.71 +0.04 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.52 +0.03 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.30 +0.03 43 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.03 +0.03 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.82 +0.02 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.67 +0.02 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.52 +0.02 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.37 +0.02 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.24 +0.01 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.00 - 43 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 9.29 - 43 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 8.60 - 43 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 7.98 - 43 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 7.39 - 43 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 6.84 - 43 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 6.34 - 43 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 5.85 - 43 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 5.43 - 43 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 4.97 - 42 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 4.63 - 43 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 4.31 - 43 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 3.98 - 43 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 3.66 - 43 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 3.41 - 43 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 3.15 - 43 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 2.99 - 44 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 2.69 - 43 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 2.50 - 43 0 0 -
TOTAL CALL 191 2,154 +132
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 19.00 P 0.01 0.01 0.01 0.01 0.00 66 12 15 +11
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 553 0
30DEC25 25.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 155 0
30DEC25 26.00 P 0.15 0.15 0.15 0.10 -0.04 39 2 209 +2
30DEC25 27.00 P 0.30 0.30 0.30 0.21 -0.06 39 4 61 +4
30DEC25 28.00 P 0.37 0.37 0.37 0.38 -0.09 39 1 41 0
30DEC25 29.00 P 0.66 0.66 0.62 0.62 -0.14 39 2 50 +2
30DEC25 30.00 P 1.17 1.17 0.95 0.99 -0.18 39 3 64 +2
30DEC25 31.00 P 0.00 0.00 0.00 1.48 -0.21 39 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 2.09 -0.22 40 0 16 0
30DEC25 33.00 P 0.00 0.00 0.00 2.81 -0.21 41 0 16 0
30DEC25 34.00 P 0.00 0.00 0.00 3.58 -0.25 42 0 6 0
30DEC25 35.00 P 0.00 0.00 0.00 4.48 -0.22 45 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.25 -0.21 39 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.19 -0.20 39 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.15 -0.21 38 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.14 -0.20 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.14 -0.20 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.14 -0.20 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.14 -0.20 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.14 -0.20 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.14 -0.20 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 5 0
29JAN26 24.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 7 0
29JAN26 25.00 P 0.00 0.00 0.00 0.23 -0.04 41 0 10 0
29JAN26 26.00 P 0.00 0.00 0.00 0.37 -0.07 41 0 32 0
29JAN26 27.00 P 0.00 0.00 0.00 0.57 -0.09 41 0 56 0
29JAN26 28.00 P 0.93 0.93 0.81 0.82 -0.12 40 21 139 +21
29JAN26 29.00 P 0.00 0.00 0.00 1.16 -0.14 40 0 90 0
29JAN26 30.00 P 0.00 0.00 0.00 1.57 -0.18 40 0 38 0
29JAN26 31.00 P 0.00 0.00 0.00 2.06 -0.21 40 0 47 0
29JAN26 32.00 P 0.00 0.00 0.00 2.65 -0.25 41 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 3.35 -0.22 42 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 4.10 -0.20 43 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 4.89 -0.21 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.59 -0.18 41 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.43 -0.35 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.32 -0.21 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.24 -0.21 40 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.19 -0.21 40 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.16 -0.21 40 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.14 -0.21 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.14 -0.20 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.14 -0.20 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.41 -0.05 41 0 2 0
26FEB26 26.00 P 0.00 0.00 0.00 0.60 -0.07 41 0 19 0
26FEB26 27.00 P 0.00 0.00 0.00 0.84 -0.10 40 0 16 0
26FEB26 28.00 P 1.13 1.13 1.13 1.15 -0.11 40 2 5 +2
26FEB26 29.00 P 0.00 0.00 0.00 1.50 -0.14 40 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 1.95 -0.15 40 0 116 0
26FEB26 31.00 P 0.00 0.00 0.00 2.42 -0.21 40 0 133 0
26FEB26 32.00 P 0.00 0.00 0.00 3.01 -0.24 40 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 3.74 -0.17 42 0 100 0
26FEB26 34.00 P 0.00 0.00 0.00 4.44 -0.19 42 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 5.13 -0.26 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.99 -0.02 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.75 -0.28 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.50 -0.20 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.39 -0.20 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.30 -0.20 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.23 -0.21 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.19 -0.20 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.16 -0.20 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 13.14 -0.21 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 43 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.21 -0.04 42 0 11 0
30MAR26 23.00 P 0.00 0.00 0.00 0.32 -0.06 42 0 3 0
30MAR26 24.00 P 0.00 0.00 0.00 0.47 -0.07 42 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 0.66 -0.09 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.89 -0.13 41 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 1.17 -0.10 41 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 1.49 -0.20 41 0 9 0
30MAR26 29.00 P 0.00 0.00 0.00 1.93 -0.11 42 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 2.37 -0.17 41 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 2.87 -0.24 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.46 -0.22 42 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 4.07 -0.20 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.79 -0.23 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.52 -0.12 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.17 -0.36 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.95 -0.23 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.77 -0.23 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.62 -0.22 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.50 -0.22 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.39 -0.23 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.32 -0.22 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.25 -0.22 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.21 -0.21 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 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 -0.01 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 -0.02 42 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.25 -0.02 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.37 -0.02 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.45 -0.03 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.61 -0.04 43 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.82 -0.05 43 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.36 -0.07 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.67 -0.07 43 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 2.03 -0.04 43 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.43 -0.05 42 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.85 -0.11 42 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.35 -0.15 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 3.88 -0.09 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 4.48 -0.11 42 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 5.08 -0.18 41 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.83 -0.14 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.52 -0.16 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.24 -0.16 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.99 -0.16 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.76 -0.17 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.55 -0.17 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.37 -0.18 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.21 -0.17 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.06 -0.18 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.93 -0.18 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.80 -0.19 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.70 -0.19 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 -0.02 43 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.56 -0.04 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.64 -0.04 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.74 -0.05 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.96 -0.04 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.22 -0.06 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 1.53 -0.02 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.85 -0.01 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.20 -0.03 43 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.59 -0.05 42 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.01 -0.07 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.47 -0.09 42 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.97 -0.12 42 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.53 -0.15 42 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 5.12 -0.13 42 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 5.83 -0.15 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.49 -0.14 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.15 -0.15 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.86 -0.16 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.59 -0.16 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.32 -0.18 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.11 -0.17 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.90 -0.17 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.69 -0.18 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.53 -0.18 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.37 -0.18 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.21 -0.19 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.08 -0.19 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.58 - 43 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 1.98 - 44 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 2.34 - 44 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 2.76 - 44 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 3.18 - 44 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 3.63 - 43 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 4.13 - 43 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 4.65 - 43 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 5.17 - 43 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 5.81 - 43 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 6.36 - 43 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 7.02 - 43 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 7.69 - 43 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 8.36 - 43 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 9.09 - 43 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 9.83 - 43 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 10.57 - 43 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 11.35 - 43 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 12.15 - 43 0 0 -
TOTAL PUT 47 3,238 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 87.30
28NOV25 55.00 C 0.00 0.00 0.00 32.30 +0.04 0 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 29.80 +0.04 0 0 0 0
28NOV25 60.00 C 0.00 0.00 0.00 27.30 +0.04 0 0 0 0
28NOV25 62.50 C 0.00 0.00 0.00 24.80 +0.04 0 0 0 0
28NOV25 65.00 C 0.00 0.00 0.00 22.30 +0.04 0 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 19.80 +0.04 0 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 17.30 +0.04 0 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 14.80 +0.04 0 0 0 0
28NOV25 75.00 C 0.00 0.00 0.00 12.30 +0.04 0 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 9.80 +0.04 0 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 7.30 +0.04 0 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 4.80 +0.03 0 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 -30
28NOV25 87.50 C 0.07 0.07 0.03 0.00 -0.19 0 22 344 +1
28NOV25 90.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 36 0
28NOV25 92.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
28NOV25 110.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
28NOV25 112.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
28NOV25 115.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
28NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 32.40 +0.11 149 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 29.93 -0.44 143 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 27.32 +0.02 0 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 25.44 +0.60 169 0 0 0
05DEC25 65.00 C 0.00 0.00 0.00 22.39 +0.09 96 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 20.12 +0.32 115 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 17.73 +0.43 109 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 15.09 +0.28 86 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 12.80 +0.49 85 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 10.27 +0.46 70 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 7.72 +0.41 53 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 4.89 +0.07 22 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 2.56 +0.15 19 0 0 0
05DEC25 87.50 C 0.45 0.57 0.40 0.53 -0.03 12 247 464 +179
05DEC25 90.00 C 0.07 0.07 0.05 0.19 +0.01 20 294 696 +116
05DEC25 92.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 0.07 -0.02 58 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 0.06 -0.02 64 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 0.05 -0.02 69 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 0.04 -0.02 73 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 0.03 -0.02 76 0 0 0
05DEC25 115.00 C 0.00 0.00 0.00 0.02 -0.02 78 0 0 0
05DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.02 77 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.45 -0.58 68 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.19 +0.62 135 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.43 -0.01 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.95 +0.23 116 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.96 -0.08 0 0 0 0
30DEC25 55.00 C 32.50 32.50 32.50 33.30 +0.66 112 2 3 -1
30DEC25 57.50 C 29.87 29.87 29.87 30.71 +0.34 100 2 3 0
30DEC25 60.00 C 0.00 0.00 0.00 27.47 +0.03 0 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 25.44 -0.15 74 0 0 0
30DEC25 65.00 C 22.35 22.35 22.35 22.97 +0.51 68 1 1 -1
30DEC25 67.50 C 0.00 0.00 0.00 20.48 +0.51 61 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.97 -0.03 53 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 15.09 +0.10 31 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.93 +0.43 39 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 10.27 +0.16 28 0 1 0
30DEC25 80.00 C 7.64 7.64 7.64 7.87 +0.30 24 3 698 0
30DEC25 82.50 C 0.00 0.00 0.00 5.42 +0.35 19 0 858 0
30DEC25 85.00 C 2.75 2.78 2.75 2.95 -0.04 12 31 1,929 +30
30DEC25 87.50 C 1.14 1.21 1.05 1.18 -0.15 11 377 7,626 -47
30DEC25 90.00 C 0.42 0.43 0.38 0.45 -0.19 12 1,379 4,209 +651
30DEC25 92.50 C 0.18 0.19 0.16 0.17 -0.15 14 244 2,914 +10
30DEC25 95.00 C 0.12 0.12 0.09 0.10 -0.08 16 28 2,168 +14
30DEC25 97.50 C 0.05 0.05 0.05 0.09 -0.02 20 30 9,396 +30
30DEC25 100.00 C 0.04 0.04 0.03 0.08 -0.02 24 130 6,906 +130
30DEC25 102.50 C 0.01 0.01 0.01 0.07 -0.02 27 147 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 35.93 +0.86 87 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 33.30 +0.66 76 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 30.71 +0.34 68 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.64 +0.20 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.44 -0.15 48 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.97 +0.51 44 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.48 +0.51 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.97 -0.03 34 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.26 +0.27 20 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 13.19 +0.69 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.68 +0.57 24 0 0 0
29JAN26 80.00 C 7.86 7.86 7.86 8.23 +0.64 20 3 218 +3
29JAN26 82.50 C 0.00 0.00 0.00 5.55 +0.18 12 0 1,156 0
29JAN26 85.00 C 3.42 3.42 3.42 3.54 +0.12 12 30 1,025 -30
29JAN26 87.50 C 1.73 1.90 1.73 1.90 +0.01 12 62 660 +61
29JAN26 90.00 C 0.00 0.00 0.00 1.00 -0.10 12 0 880 0
29JAN26 92.50 C 0.49 0.52 0.49 0.52 -0.14 13 78 1,194 +64
29JAN26 95.00 C 0.27 0.28 0.27 0.28 -0.13 15 132 1,088 +122
29JAN26 97.50 C 0.16 0.19 0.16 0.15 -0.12 16 21 485 +10
29JAN26 100.00 C 0.11 0.11 0.11 0.08 -0.11 16 24 1,037 +4
29JAN26 102.50 C 0.06 0.06 0.06 0.07 -0.07 19 144 367 -3
29JAN26 105.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 265 0
29JAN26 107.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 33.30 +0.57 60 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 31.21 +0.84 63 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.82 +0.33 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.11 +0.52 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.20 +0.66 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.89 +0.82 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.45 +0.45 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.61 +0.52 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.19 +0.57 21 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.68 +0.46 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.23 +0.33 14 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 6.20 +0.44 15 0 125 0
26FEB26 85.00 C 0.00 0.00 0.00 3.95 +0.06 12 0 357 0
26FEB26 87.50 C 2.29 2.40 2.29 2.43 +0.05 12 35 556 +35
26FEB26 90.00 C 1.36 1.44 1.36 1.43 -0.08 12 281 510 +67
26FEB26 92.50 C 0.80 0.86 0.80 0.86 -0.10 13 35 644 0
26FEB26 95.00 C 0.50 0.52 0.49 0.51 -0.12 14 27 331 -21
26FEB26 97.50 C 0.00 0.00 0.00 0.30 -0.12 15 0 51 0
26FEB26 100.00 C 0.25 0.25 0.25 0.17 -0.12 15 30 92 -24
26FEB26 102.50 C 0.18 0.18 0.18 0.11 -0.10 16 30 122 -12
26FEB26 105.00 C 0.00 0.00 0.00 0.07 -0.09 17 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 -0.07 18 0 3 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 -0.05 19 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 -0.05 20 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 -0.05 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.05 21 0 45 0
26FEB26 120.00 C 0.01 0.01 0.01 0.01 -0.04 22 60 60 +60
30MAR26 49.00 C 0.00 0.00 0.00 38.83 0.00 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.95 -0.23 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.93 +0.86 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.33 +0.60 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.21 +0.84 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.92 +0.15 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.11 +0.27 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.20 +0.38 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.89 +0.61 29 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.45 +0.45 26 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.65 -0.41 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.19 +0.01 10 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 10.68 +0.19 0 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 8.23 -0.01 0 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 6.20 -0.01 11 0 413 0
30MAR26 85.00 C 4.50 4.50 4.50 4.53 +0.10 12 90 1,592 +30
30MAR26 87.50 C 0.00 0.00 0.00 3.15 +0.17 13 0 1,394 0
30MAR26 90.00 C 1.95 1.99 1.95 2.10 +0.05 13 64 3,440 +60
30MAR26 92.50 C 1.32 1.34 1.32 1.47 +0.06 15 38 2,337 0
30MAR26 95.00 C 0.00 0.00 0.00 1.05 +0.07 16 0 381 0
30MAR26 97.50 C 0.62 0.66 0.62 0.76 +0.07 17 112 650 +101
30MAR26 100.00 C 0.46 0.46 0.46 0.57 +0.07 18 1 1,222 0
30MAR26 102.50 C 0.00 0.00 0.00 0.43 +0.06 19 0 1,016 0
30MAR26 105.00 C 0.27 0.29 0.27 0.34 +0.05 20 500 1,350 +111
30MAR26 107.50 C 0.00 0.00 0.00 0.27 +0.05 21 0 224 0
30MAR26 110.00 C 0.00 0.00 0.00 0.22 +0.05 22 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.19 +0.05 23 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.16 +0.05 24 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.14 +0.05 25 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 35.93 +0.86 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.63 +0.46 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.21 +0.59 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.48 +0.71 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.24 +0.40 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.55 +0.31 21 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.89 0.00 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.76 +0.39 20 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.11 +0.05 8 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.79 +0.52 14 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 11.07 -0.08 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.39 +0.47 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 7.27 +0.13 13 0 129 0
29JUN26 85.00 C 0.00 0.00 0.00 5.56 +0.10 13 0 1,228 0
29JUN26 87.50 C 0.00 0.00 0.00 4.15 +0.05 14 0 827 0
29JUN26 90.00 C 0.00 0.00 0.00 3.08 +0.01 14 0 1,111 0
29JUN26 92.50 C 2.35 2.35 2.35 2.32 -0.02 15 31 1,511 +31
29JUN26 95.00 C 1.78 1.78 1.78 1.74 -0.08 15 63 904 +63
29JUN26 97.50 C 0.00 0.00 0.00 1.42 +0.01 17 0 137 0
29JUN26 100.00 C 0.00 0.00 0.00 1.14 +0.04 18 0 1,036 0
29JUN26 102.50 C 0.00 0.00 0.00 0.95 +0.07 18 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.80 +0.09 19 0 414 0
29JUN26 107.50 C 0.00 0.00 0.00 0.70 +0.12 20 0 106 0
29JUN26 110.00 C 0.48 0.48 0.48 0.62 +0.14 22 6 112 +6
29JUN26 112.50 C 0.00 0.00 0.00 0.55 +0.15 22 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.51 +0.18 24 0 76 0
29JUN26 117.50 C 0.00 0.00 0.00 0.47 +0.17 24 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.44 +0.18 26 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 35.93 +0.53 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.63 +0.46 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.21 +0.59 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.48 +0.71 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.24 +0.40 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.64 +0.40 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.90 +0.01 0 0 0 0
29SEP26 70.00 C 18.59 18.72 18.59 18.76 +0.39 18 3 27 0
29SEP26 72.50 C 0.00 0.00 0.00 16.17 +0.11 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.83 +0.10 13 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.68 -0.03 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.88 +0.02 16 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 7.74 -0.44 14 0 404 0
29SEP26 85.00 C 0.00 0.00 0.00 6.31 -0.38 15 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 5.12 -0.27 15 0 112 0
29SEP26 90.00 C 3.65 3.65 3.63 4.14 -0.15 16 2 975 +2
29SEP26 92.50 C 0.00 0.00 0.00 3.44 -0.23 17 0 45 0
29SEP26 95.00 C 0.00 0.00 0.00 2.88 -0.28 18 0 1,069 0
29SEP26 97.50 C 0.00 0.00 0.00 2.42 -0.35 18 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.07 -0.39 19 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 1.78 -0.44 20 0 425 0
29SEP26 105.00 C 0.00 0.00 0.00 1.56 -0.44 20 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 1.35 -0.51 21 0 76 0
29SEP26 110.00 C 0.80 0.80 0.80 1.22 -0.51 22 2 141 0
29SEP26 112.50 C 0.00 0.00 0.00 1.09 -0.51 22 0 182 0
29SEP26 115.00 C 0.00 0.00 0.00 0.98 -0.55 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.90 -0.56 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.83 -0.58 24 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 31.21 - 30 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 28.48 - 22 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 26.24 - 24 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 23.64 - 20 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 21.59 - 22 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 18.76 - 16 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 16.25 - 13 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 13.93 - 13 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 11.68 - 13 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 10.03 - 14 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 8.21 - 14 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 6.89 - 15 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 5.78 - 15 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 4.89 - 16 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 4.29 - 17 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 3.77 - 18 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 3.41 - 19 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 3.06 - 19 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 2.83 - 20 0 0 -
30DEC26 105.00 C 1.52 1.52 1.52 2.61 - 21 1 1 -
30DEC26 107.50 C 0.00 0.00 0.00 2.41 - 22 0 0 -
30DEC26 110.00 C 1.15 1.15 1.15 2.29 - 23 5 5 -
30DEC26 112.50 C 0.00 0.00 0.00 2.18 - 24 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 2.08 - 25 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 1.99 - 26 0 0 -
TOTAL CALL 4,847 80,542 +1,822
28NOV25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 116 0
28NOV25 87.50 P 0.55 0.55 0.25 0.20 -0.25 0 81 0 -148
28NOV25 90.00 P 0.00 0.00 0.00 2.70 -0.27 0 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 5.20 -0.38 0 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 7.70 -0.39 0 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 10.20 -0.63 0 0 0 0
28NOV25 100.00 P 0.00 0.00 0.00 12.70 -0.77 0 0 0 0
28NOV25 102.50 P 0.00 0.00 0.00 15.20 -0.91 0 0 0 0
28NOV25 105.00 P 0.00 0.00 0.00 17.70 -1.06 0 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 20.20 -1.13 0 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 22.70 -1.11 0 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 25.20 -1.19 0 0 0 0
28NOV25 115.00 P 0.00 0.00 0.00 27.70 -1.11 0 0 0 0
28NOV25 117.50 P 0.00 0.00 0.00 30.20 -1.11 0 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 130 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.03 +0.02 124 0 0 0
05DEC25 60.00 P 0.00 0.00 0.00 0.04 +0.03 117 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 0.05 +0.04 109 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 0.06 +0.05 99 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 0.07 +0.06 90 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.08 +0.07 81 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.09 +0.08 71 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.10 +0.09 61 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.12 +0.11 52 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.14 +0.13 42 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.18 +0.17 32 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 0.28 +0.19 22 0 158 0
05DEC25 87.50 P 0.86 0.92 0.69 0.69 -0.10 12 61 375 -23
05DEC25 90.00 P 0.00 0.00 0.00 2.80 -0.17 18 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 5.44 -0.14 36 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 7.76 -0.33 36 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 10.25 -0.58 44 0 0 0
05DEC25 100.00 P 0.00 0.00 0.00 12.76 -0.71 54 0 0 0
05DEC25 102.50 P 0.00 0.00 0.00 15.25 -0.86 60 0 0 0
05DEC25 105.00 P 0.00 0.00 0.00 18.23 -0.53 100 0 0 0
05DEC25 107.50 P 0.00 0.00 0.00 20.65 -0.68 106 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 22.77 -1.04 85 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 25.64 -0.75 121 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 27.79 -1.02 101 0 0 0
05DEC25 117.50 P 0.00 0.00 0.00 30.86 -0.45 149 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.03 +0.02 58 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.05 +0.04 51 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.06 +0.05 47 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.07 +0.06 42 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.08 +0.07 38 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.09 +0.08 33 0 1,122 0
30DEC25 75.00 P 0.00 0.00 0.00 0.10 +0.09 29 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.12 +0.09 24 0 1,733 0
30DEC25 80.00 P 0.02 0.02 0.02 0.14 +0.07 20 30 4,080 +30
30DEC25 82.50 P 0.08 0.09 0.05 0.20 -0.01 16 1,148 4,413 +786
30DEC25 85.00 P 0.33 0.33 0.25 0.47 -0.08 13 1,893 8,009 +547
30DEC25 87.50 P 1.35 1.35 1.12 1.20 -0.21 11 382 3,809 +359
30DEC25 90.00 P 3.18 3.18 3.18 2.97 -0.31 13 4 2,171 0
30DEC25 92.50 P 0.00 0.00 0.00 5.44 -0.14 18 0 312 0
30DEC25 95.00 P 0.00 0.00 0.00 7.76 -0.33 20 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 10.25 -0.58 24 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.76 -0.71 29 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.43 -0.68 38 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.23 -0.53 49 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.65 -0.68 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.77 -1.04 44 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.96 -0.43 67 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.79 -1.02 52 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 30.86 -0.45 73 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.09 0.00 70 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.06 +0.05 34 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.07 +0.06 31 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.08 +0.07 27 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.09 +0.08 24 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.10 +0.09 21 0 116 0
29JAN26 77.50 P 0.00 0.00 0.00 0.12 +0.09 18 0 509 0
29JAN26 80.00 P 0.07 0.07 0.07 0.21 +0.12 16 30 1,418 -30
29JAN26 82.50 P 0.22 0.26 0.20 0.42 +0.13 14 133 1,689 +91
29JAN26 85.00 P 0.70 0.70 0.58 0.83 +0.08 13 4,422 5,680 +4,097
29JAN26 87.50 P 1.68 1.68 1.57 1.68 -0.09 12 97 707 +7
29JAN26 90.00 P 0.00 0.00 0.00 3.27 -0.28 12 0 769 0
29JAN26 92.50 P 5.17 5.17 5.17 5.44 -0.27 14 20 238 +20
29JAN26 95.00 P 0.00 0.00 0.00 7.79 -0.30 16 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 10.25 -0.58 19 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 12.76 -0.71 23 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.43 -0.68 29 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.23 -0.53 37 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.65 -0.68 40 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.82 -0.99 36 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.96 -0.43 50 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.79 -1.02 41 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 30.86 -0.45 55 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.09 0.00 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.06 +0.05 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.07 +0.06 26 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.08 +0.07 23 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.09 +0.08 20 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.10 +0.08 17 0 60 0
26FEB26 77.50 P 0.10 0.10 0.10 0.12 +0.05 15 10 248 0
26FEB26 80.00 P 0.00 0.00 0.00 0.23 +0.03 14 0 3,263 0
26FEB26 82.50 P 0.41 0.41 0.35 0.51 +0.04 13 341 1,033 +251
26FEB26 85.00 P 0.90 0.95 0.85 1.02 -0.03 12 391 1,361 +113
26FEB26 87.50 P 1.91 1.97 1.91 1.98 -0.09 12 226 758 -116
26FEB26 90.00 P 0.00 0.00 0.00 3.51 -0.26 13 0 836 0
26FEB26 92.50 P 0.00 0.00 0.00 5.48 -0.35 13 0 373 0
26FEB26 95.00 P 0.00 0.00 0.00 7.87 -0.27 16 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 10.25 -0.58 17 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.76 -0.71 20 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.43 -0.68 26 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.23 -0.53 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.65 -0.68 34 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.38 -0.43 40 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.96 -0.43 43 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.79 -1.02 36 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 30.86 -0.45 47 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 33.09 0.00 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 +0.04 26 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 +0.05 24 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 +0.06 22 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 +0.07 20 0 486 0
30MAR26 72.50 P 0.07 0.07 0.06 0.09 +0.08 17 360 481 -180
30MAR26 75.00 P 0.10 0.10 0.10 0.10 +0.06 15 60 2,244 0
30MAR26 77.50 P 0.00 0.00 0.00 0.12 0.00 13 0 2,172 0
30MAR26 80.00 P 0.31 0.31 0.31 0.23 -0.09 12 22 2,857 -19
30MAR26 82.50 P 0.65 0.65 0.65 0.53 -0.18 12 30 2,198 0
30MAR26 85.00 P 1.27 1.27 1.27 1.27 -0.13 12 63 2,840 -60
30MAR26 87.50 P 2.31 2.44 2.31 2.32 -0.14 13 251 1,162 +14
30MAR26 90.00 P 0.00 0.00 0.00 3.91 -0.18 13 0 2,579 0
30MAR26 92.50 P 0.00 0.00 0.00 6.04 -0.03 16 0 496 0
30MAR26 95.00 P 0.00 0.00 0.00 8.05 -0.23 16 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 10.66 -0.17 20 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 12.76 -0.71 18 0 323 0
30MAR26 102.50 P 0.00 0.00 0.00 15.43 -0.68 23 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.23 -0.53 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.65 -0.68 31 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.38 -0.43 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.96 -0.43 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.79 -1.02 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.86 -0.45 42 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.09 -0.47 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.03 20 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.04 19 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.05 17 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.06 15 0 347 0
29JUN26 70.00 P 0.12 0.12 0.12 0.08 +0.05 14 40 751 +11
29JUN26 72.50 P 0.00 0.00 0.00 0.11 +0.02 12 20 602 0
29JUN26 75.00 P 0.00 0.00 0.00 0.27 +0.02 12 10 1,167 -10
29JUN26 77.50 P 0.62 0.62 0.59 0.56 -0.02 12 145 1,015 -82
29JUN26 80.00 P 1.02 1.02 1.02 1.06 -0.08 13 3 1,008 0
29JUN26 82.50 P 0.00 0.00 0.00 1.82 -0.12 13 0 1,546 0
29JUN26 85.00 P 2.89 2.89 2.81 2.85 -0.16 13 91 777 +89
29JUN26 87.50 P 0.00 0.00 0.00 4.19 -0.19 13 0 853 0
29JUN26 90.00 P 0.00 0.00 0.00 5.80 -0.25 13 0 568 0
29JUN26 92.50 P 0.00 0.00 0.00 7.97 -0.03 15 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 10.27 -0.02 17 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 11.95 -0.58 15 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 14.09 -0.75 15 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 16.27 -0.93 14 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 19.14 +0.17 20 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 20.86 -0.47 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 23.62 -0.19 19 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 25.96 -0.99 18 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 28.19 -1.16 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 30.86 -0.90 20 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.09 -1.08 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 0.00 17 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.04 16 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.10 15 0 108 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.21 13 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 -0.33 13 0 463 0
29SEP26 72.50 P 0.00 0.00 0.00 0.33 -0.44 13 0 643 0
29SEP26 75.00 P 0.91 0.92 0.91 0.68 -0.51 14 24 1,345 -22
29SEP26 77.50 P 1.44 1.44 1.44 1.22 -0.53 14 16 840 +16
29SEP26 80.00 P 0.00 0.00 0.00 1.98 -0.48 15 0 758 0
29SEP26 82.50 P 0.00 0.00 0.00 2.99 -0.50 15 0 671 0
29SEP26 85.00 P 4.51 4.53 4.51 4.24 -0.46 16 3 410 +3
29SEP26 87.50 P 6.09 6.09 6.09 5.70 -0.32 17 1 167 +1
29SEP26 90.00 P 0.00 0.00 0.00 7.35 -0.19 17 0 226 0
29SEP26 92.50 P 0.00 0.00 0.00 9.26 -0.26 18 0 874 0
29SEP26 95.00 P 0.00 0.00 0.00 11.30 -0.31 19 0 320 0
29SEP26 97.50 P 0.00 0.00 0.00 13.42 -0.37 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.64 -0.41 21 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 17.77 -0.59 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.25 -0.45 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.61 -0.47 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.43 -0.97 23 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 27.41 -0.32 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.25 -1.14 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.33 -0.39 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.02 -0.15 27 0 40 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 - 16 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 0.04 - 15 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 0.05 - 14 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 0.06 - 13 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.08 - 12 0 0 -
30DEC26 70.00 P 0.51 0.51 0.51 0.21 - 13 4 4 -
30DEC26 72.50 P 0.78 0.78 0.78 0.45 - 13 10 10 -
30DEC26 75.00 P 0.00 0.00 0.00 0.85 - 14 0 0 -
30DEC26 77.50 P 1.73 1.73 1.73 1.45 - 14 4 4 -
30DEC26 80.00 P 0.00 0.00 0.00 2.27 - 15 0 0 -
30DEC26 82.50 P 3.74 3.74 3.74 3.32 - 15 5 5 -
30DEC26 85.00 P 5.00 5.02 5.00 4.58 - 16 5 5 -
30DEC26 87.50 P 6.52 6.52 6.52 6.05 - 16 2 2 -
30DEC26 90.00 P 0.00 0.00 0.00 7.72 - 17 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 9.69 - 18 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 11.76 - 19 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 13.95 - 20 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 16.18 - 21 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 18.50 - 23 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 20.46 - 22 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 22.90 - 24 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 25.07 - 24 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 28.07 - 28 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 30.18 - 28 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 32.33 - 28 0 0 -
TOTAL PUT 10,438 90,492 +5,745
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$ 9.00
30DEC25 4.70 C 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.20 -0.08 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.00 -0.09 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.76 -0.08 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.01 -0.08 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.01 -0.08 0 0 4 0
30DEC25 8.25 C 0.85 0.85 0.78 0.78 -0.07 15 219 189 +189
30DEC25 8.50 C 0.00 0.00 0.00 0.55 -0.09 16 0 16 0
30DEC25 8.75 C 0.00 0.00 0.00 0.35 -0.07 17 0 123 0
30DEC25 9.00 C 0.23 0.23 0.19 0.21 -0.04 18 36 291 +36
30DEC25 9.25 C 0.11 0.11 0.09 0.10 -0.03 17 13 1,017 +6
30DEC25 9.50 C 0.06 0.06 0.06 0.05 -0.02 18 5 1,804 0
30DEC25 9.75 C 0.02 0.02 0.02 0.02 -0.01 18 15 2,639 +15
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,404 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 248 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 250 0
30DEC25 12.50 C 0.01 0.01 0.01 0.01 0.00 51 64 244 +59
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.79 -0.07 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.54 -0.13 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.30 -0.07 17 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.07 -0.06 20 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.84 -0.10 19 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.63 -0.10 18 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.45 -0.06 18 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.30 -0.06 18 0 167 0
29JAN26 9.25 C 0.00 0.00 0.00 0.20 -0.05 19 0 34 0
29JAN26 9.50 C 0.14 0.14 0.14 0.12 -0.05 19 6 303 0
29JAN26 9.75 C 0.00 0.00 0.00 0.07 -0.03 19 0 18 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 24 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 799 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 11 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 2.29 - 0 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 2.05 -0.08 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.58 -0.09 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.33 -0.07 18 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.11 -0.08 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.88 -0.06 18 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.70 -0.05 19 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.53 -0.06 19 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.38 -0.08 19 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.27 -0.06 19 0 1 0
26FEB26 9.50 C 0.23 0.23 0.23 0.19 -0.05 19 3 3 +3
26FEB26 9.75 C 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 7 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.05 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.56 -0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.37 +0.01 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.10 -0.05 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.85 -0.06 21 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.65 -0.02 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.39 -0.02 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.14 -0.12 18 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.94 -0.11 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.77 -0.05 19 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.60 -0.08 19 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.47 -0.04 20 0 258 0
30MAR26 9.25 C 0.42 0.42 0.42 0.37 -0.04 20 1 112 0
30MAR26 9.50 C 0.29 0.29 0.29 0.28 -0.03 21 45 128 0
30MAR26 9.75 C 0.00 0.00 0.00 0.20 -0.02 20 0 33 0
30MAR26 10.00 C 0.20 0.20 0.20 0.15 -0.01 21 6 2,018 +6
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 442 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 22 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.89 -0.08 16 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.66 -0.09 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.51 -0.04 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.31 -0.03 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.13 -0.03 23 0 0 0
29JUN26 8.50 C 0.93 0.93 0.93 0.97 -0.02 23 8 13 +8
29JUN26 8.75 C 0.00 0.00 0.00 0.82 -0.02 23 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 0.68 -0.02 23 0 40 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 -0.04 21 0 47 0
29JUN26 9.50 C 0.45 0.45 0.45 0.44 -0.04 22 5 8 +3
29JUN26 9.75 C 0.00 0.00 0.00 0.37 -0.02 22 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 -0.02 22 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 4 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 0.00 22 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.62 -0.06 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.38 -0.07 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.14 -0.09 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.93 -0.07 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 -0.08 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.55 -0.08 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.38 -0.08 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.22 -0.08 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.08 -0.07 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.95 -0.07 24 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.83 -0.07 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 -0.07 24 0 102 0
29SEP26 9.50 C 0.00 0.00 0.00 0.62 -0.07 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 -0.06 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 -0.06 24 0 133 0
29SEP26 10.50 C 0.00 0.00 0.00 0.34 -0.05 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 215 0
30DEC26 6.75 C 0.00 0.00 0.00 2.40 - 19 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 2.18 - 19 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 1.99 - 21 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 1.81 - 21 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 1.64 - 22 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 1.48 - 22 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 1.33 - 23 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 1.19 - 23 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 1.06 - 23 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 0.95 - 23 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 0.84 - 23 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 0.74 - 23 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 0.65 - 23 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 0.58 - 24 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 0.44 - 23 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 0.33 - 23 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 0.27 - 24 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 0.20 - 24 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 0.15 - 24 0 0 -
TOTAL CALL 426 17,953 +325
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 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 28 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 18 0 668 0
30DEC25 8.50 P 0.02 0.02 0.02 0.04 +0.01 19 12 480 +3
30DEC25 8.75 P 0.07 0.08 0.07 0.08 +0.01 17 107 1,040 +95
30DEC25 9.00 P 0.14 0.19 0.14 0.18 +0.02 18 26 877 +25
30DEC25 9.25 P 0.31 0.34 0.31 0.34 +0.04 19 10 2,776 -10
30DEC25 9.50 P 0.00 0.00 0.00 0.52 +0.06 17 0 779 0
30DEC25 9.75 P 0.00 0.00 0.00 0.77 +0.06 22 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 1.01 +0.07 25 0 477 0
30DEC25 10.50 P 0.00 0.00 0.00 1.51 +0.08 33 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.52 +0.09 52 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.01 +0.08 55 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.52 +0.09 65 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.02 +0.09 71 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.52 +0.09 77 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.01 +0.07 78 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.51 +0.08 83 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.01 +0.08 88 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.51 +0.08 92 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.01 +0.08 97 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 0.00 19 0 34 0
29JAN26 8.50 P 0.08 0.08 0.08 0.09 +0.01 19 30 56 +23
29JAN26 8.75 P 0.16 0.16 0.16 0.15 0.00 18 20 678 +20
29JAN26 9.00 P 0.25 0.26 0.25 0.26 +0.01 19 13 1,098 -5
29JAN26 9.25 P 0.39 0.42 0.39 0.41 +0.03 19 13 155 +13
29JAN26 9.50 P 0.53 0.53 0.53 0.59 +0.06 20 30 507 +30
29JAN26 9.75 P 0.00 0.00 0.00 0.80 +0.04 21 0 19 0
29JAN26 10.00 P 0.00 0.00 0.00 1.04 +0.06 24 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.52 +0.07 28 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.02 +0.08 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.52 +0.08 40 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.02 +0.08 45 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.52 +0.08 50 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.02 +0.08 55 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.52 +0.08 59 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.02 +0.08 63 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 - 29 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 100 0
26FEB26 8.00 P 0.04 0.04 0.04 0.04 0.00 19 4 15 +4
26FEB26 8.25 P 0.00 0.00 0.00 0.07 0.00 19 0 8 0
26FEB26 8.50 P 0.00 0.00 0.00 0.13 0.00 19 0 21 0
26FEB26 8.75 P 0.19 0.19 0.19 0.20 -0.01 19 12 31 +12
26FEB26 9.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 25 0
26FEB26 9.25 P 0.46 0.46 0.46 0.47 +0.02 20 3 205 0
26FEB26 9.50 P 0.00 0.00 0.00 0.64 +0.03 20 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 0.83 +0.03 21 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.04 +0.03 21 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.52 +0.06 24 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 2.02 +0.08 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.52 +0.08 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.02 +0.08 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.52 +0.08 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.02 +0.08 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.52 +0.08 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.02 +0.08 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 188 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 290 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 240 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 +0.01 20 0 215 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 +0.02 20 0 126 0
30MAR26 8.75 P 0.28 0.28 0.28 0.28 +0.02 21 13 284 +13
30MAR26 9.00 P 0.00 0.00 0.00 0.40 +0.04 21 0 248 0
30MAR26 9.25 P 0.53 0.53 0.53 0.54 +0.07 21 162 518 +162
30MAR26 9.50 P 0.00 0.00 0.00 0.70 +0.08 21 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 0.89 +0.06 22 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.09 +0.06 22 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.52 +0.06 22 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 2.02 +0.08 27 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 2.52 +0.07 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.02 +0.08 35 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 3.52 +0.08 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.02 +0.08 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.52 +0.08 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.02 +0.08 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.52 +0.08 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.03 +0.09 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 135 0
29JUN26 7.25 P 0.08 0.08 0.08 0.07 +0.01 22 30 50 +26
29JUN26 7.50 P 0.11 0.11 0.11 0.10 +0.01 22 30 38 +15
29JUN26 7.75 P 0.00 0.00 0.00 0.15 +0.02 22 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 +0.02 22 0 28 0
29JUN26 8.50 P 0.36 0.36 0.36 0.38 +0.03 22 5 78 +5
29JUN26 8.75 P 0.00 0.00 0.00 0.49 +0.04 22 0 20 0
29JUN26 9.00 P 0.00 0.00 0.00 0.62 +0.05 23 0 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.76 +0.07 23 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.92 +0.06 23 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.07 +0.06 22 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.25 +0.06 22 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.67 +0.05 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.12 +0.11 25 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.56 +0.04 26 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.07 +0.08 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.54 +0.08 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.03 +0.09 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.53 +0.09 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.02 +0.08 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.52 +0.08 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.03 +0.09 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 0.00 25 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.01 25 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.01 25 0 98 0
29SEP26 8.00 P 0.36 0.36 0.36 0.35 -0.01 25 5 195 +5
29SEP26 8.25 P 0.00 0.00 0.00 0.45 0.00 25 0 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 0.00 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 0.00 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 0.80 0.00 25 0 35 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 0.00 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.09 0.00 25 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.26 +0.01 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.44 +0.02 26 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.82 +0.02 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.23 +0.03 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.67 +0.04 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.13 +0.05 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.61 +0.05 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.12 +0.07 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.64 +0.08 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.13 +0.05 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.65 +0.08 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 - 24 0 0 -
30DEC26 7.00 P 0.15 0.15 0.15 0.15 - 24 4 4 -
30DEC26 7.25 P 0.20 0.20 0.19 0.20 - 24 23 23 -
30DEC26 7.50 P 0.00 0.00 0.00 0.26 - 24 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.33 - 24 0 0 -
30DEC26 8.00 P 0.44 0.44 0.44 0.41 - 24 2 2 -
30DEC26 8.25 P 0.53 0.53 0.53 0.51 - 24 5 5 -
30DEC26 8.50 P 0.63 0.63 0.63 0.61 - 24 15 15 -
30DEC26 8.75 P 0.00 0.00 0.00 0.73 - 24 0 0 -
30DEC26 9.00 P 0.90 0.90 0.90 0.86 - 24 10 10 -
30DEC26 9.25 P 0.00 0.00 0.00 1.00 - 25 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 1.16 - 25 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 1.32 - 25 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 1.49 - 25 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 1.87 - 26 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 2.27 - 26 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 2.70 - 27 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 3.15 - 28 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 3.63 - 30 0 0 -
TOTAL PUT 584 19,216 +436
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.17
30DEC25 6.00 C 0.00 0.00 0.00 6.21 -0.16 116 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.96 -0.11 110 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.73 -0.08 116 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.46 -0.10 97 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.21 -0.10 91 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.92 -0.14 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.71 -0.10 80 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.46 -0.10 74 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.23 -0.11 80 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.97 -0.10 70 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.80 -0.02 89 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.49 -0.07 68 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.23 -0.09 59 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.93 -0.20 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.73 -0.16 50 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.48 -0.14 45 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.23 -0.10 41 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.73 -0.10 32 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.24 -0.11 25 0 105 0
30DEC25 11.50 C 0.00 0.00 0.00 0.79 -0.09 23 0 258 0
30DEC25 12.00 C 0.00 0.00 0.00 0.42 -0.07 21 0 430 0
30DEC25 12.50 C 0.18 0.18 0.18 0.18 -0.06 20 5 570 +5
30DEC25 13.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 752 0
30DEC25 13.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 519 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 42 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
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.97 -0.14 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.80 -0.09 60 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.50 -0.12 45 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.25 -0.12 41 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.00 -0.13 38 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.76 -0.13 37 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.51 -0.17 33 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.26 -0.07 30 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.78 -0.09 26 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.32 -0.14 24 0 205 0
29JAN26 11.50 C 0.88 0.88 0.88 0.90 -0.09 22 1 241 -1
29JAN26 12.00 C 0.00 0.00 0.00 0.59 -0.05 23 0 446 0
29JAN26 12.50 C 0.35 0.35 0.35 0.34 -0.07 22 1 781 +1
29JAN26 13.00 C 0.00 0.00 0.00 0.18 -0.05 22 0 511 0
29JAN26 13.50 C 0.11 0.11 0.11 0.09 -0.03 22 200 247 -200
29JAN26 14.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 280 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 15.50 C 0.02 0.02 0.02 0.01 0.00 27 30 30 +25
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 100 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 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.51 -0.13 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.33 -0.05 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.09 -0.09 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.79 -0.10 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.59 -0.09 35 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.30 -0.03 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.84 -0.09 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.40 -0.06 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.03 -0.07 24 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.73 -0.05 24 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.49 -0.07 24 0 61 0
26FEB26 13.00 C 0.31 0.31 0.30 0.30 -0.04 23 29 29 +29
26FEB26 13.50 C 0.20 0.20 0.19 0.19 -0.04 24 28 45 +15
26FEB26 14.00 C 0.11 0.12 0.11 0.11 -0.03 24 230 231 +230
26FEB26 14.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 6.25 -0.12 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.02 -0.10 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.78 -0.11 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.54 -0.11 57 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.29 -0.15 53 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.06 -0.11 54 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.81 -0.11 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.57 -0.13 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.31 -0.14 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.04 -0.12 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.85 -0.09 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.51 -0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.36 -0.09 38 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.09 -0.09 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.79 -0.14 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.60 -0.09 28 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.37 -0.02 27 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.85 -0.18 20 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.50 -0.12 24 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.15 -0.09 24 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.85 -0.07 24 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 0.63 -0.04 25 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.43 -0.05 24 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 4.58 -0.16 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.34 -0.16 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.10 -0.15 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.86 -0.12 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.65 -0.07 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.40 -0.08 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 -0.08 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.96 -0.11 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.73 -0.13 27 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.53 -0.13 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.13 -0.13 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.75 -0.12 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.42 -0.10 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 -0.10 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.90 -0.04 26 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.54 -0.03 26 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 -0.03 26 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 -0.02 26 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 0.00 26 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 0.00 26 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.12 -0.17 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.93 -0.13 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.65 -0.17 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.41 -0.18 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.18 -0.17 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.96 -0.14 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.76 -0.10 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 -0.11 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.14 -0.15 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.80 -0.14 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.50 -0.12 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.24 -0.15 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 -0.14 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.83 -0.13 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.67 -0.10 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.55 -0.09 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 -0.07 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 -0.07 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.04 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 -0.05 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 - 28 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 3.23 - 26 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 3.01 - 26 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 2.82 - 26 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 2.62 - 26 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 2.25 - 26 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 1.98 - 27 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 1.70 - 27 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 1.41 - 26 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 1.23 - 27 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 1.04 - 27 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 0.88 - 27 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 0.73 - 27 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 0.62 - 27 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 0.50 - 27 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 0.41 - 26 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 0.35 - 27 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 0.30 - 27 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 0.25 - 27 0 0 -
TOTAL CALL 524 11,750 +104
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 368 0
30DEC25 11.00 P 0.05 0.05 0.05 0.02 0.00 22 2 422 +2
30DEC25 11.50 P 0.07 0.07 0.07 0.07 +0.01 21 20 339 +20
30DEC25 12.00 P 0.21 0.22 0.20 0.20 +0.03 20 32 425 +15
30DEC25 12.50 P 0.00 0.00 0.00 0.48 +0.07 21 0 581 0
30DEC25 13.00 P 0.00 0.00 0.00 0.87 +0.08 21 0 444 0
30DEC25 13.50 P 0.00 0.00 0.00 1.33 +0.11 0 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.33 +0.12 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.83 0.00 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.33 +0.12 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.15 0.00 21 0 379 0
29JAN26 12.00 P 0.35 0.35 0.32 0.32 +0.03 21 30 511 0
29JAN26 12.50 P 0.00 0.00 0.00 0.61 +0.07 22 0 215 0
29JAN26 13.00 P 0.00 0.00 0.00 0.95 +0.07 22 0 30 0
29JAN26 13.50 P 0.00 0.00 0.00 1.38 +0.11 23 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.83 0.00 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.33 +0.12 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 0.00 24 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.44 +0.04 23 0 40 0
26FEB26 12.50 P 0.68 0.68 0.68 0.69 +0.04 23 15 19 +10
26FEB26 13.00 P 0.00 0.00 0.00 1.05 +0.08 24 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.42 +0.08 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.85 +0.07 22 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.34 +0.06 25 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.83 0.00 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.33 +0.12 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.34 +0.02 24 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.54 +0.03 24 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.79 +0.04 24 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.12 +0.07 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.49 +0.05 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.90 +0.08 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.37 +0.09 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.83 0.00 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.33 +0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.02 25 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 +0.02 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.47 +0.04 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.66 +0.04 25 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.93 +0.07 25 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 1.21 +0.08 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.49 +0.09 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.83 +0.09 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.20 +0.09 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.60 +0.09 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.03 +0.09 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.47 +0.09 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.94 +0.12 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.42 +0.14 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.87 +0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.35 +0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.01 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 0.00 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.67 +0.02 27 0 42 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 +0.04 27 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.16 +0.04 27 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 +0.06 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 +0.07 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.13 +0.05 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.51 +0.04 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.91 +0.05 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.33 +0.06 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.77 +0.07 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.22 +0.09 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.67 +0.10 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.12 +0.10 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.54 +0.13 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 - 27 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.27 - 27 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.30 - 26 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.36 - 26 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.45 - 27 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.61 - 27 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.78 - 27 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 1.01 - 27 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 1.26 - 27 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 1.54 - 27 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 1.86 - 27 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 2.21 - 27 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 2.58 - 28 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 2.97 - 28 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 3.38 - 28 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 3.79 - 28 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 4.22 - 29 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 4.68 - 29 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 5.12 - 29 0 0 -
TOTAL PUT 99 7,829 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 54.95
30DEC25 29.00 C 0.00 0.00 0.00 26.35 +0.36 130 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.04 +0.04 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.08 -0.06 83 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 23.07 +0.10 74 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 22.09 +0.08 76 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 21.06 -0.33 56 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 20.10 +0.20 69 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 19.10 +0.19 64 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.06 -0.34 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.47 +0.45 87 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 16.10 +0.08 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 15.11 -0.32 49 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 14.10 +0.17 43 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 13.12 -0.23 43 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 12.42 +0.38 60 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 11.09 -0.09 27 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 10.14 +0.10 35 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 9.17 +0.12 34 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 8.15 +0.10 29 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 7.18 +0.12 27 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 6.17 +0.09 23 0 205 0
30DEC25 50.00 C 5.22 5.22 5.22 5.23 +0.16 23 2 449 -2
30DEC25 52.50 C 0.00 0.00 0.00 2.95 +0.09 19 0 1,032 0
30DEC25 55.00 C 1.29 1.40 1.23 1.27 -0.02 18 31 3,667 +10
30DEC25 57.50 C 0.48 0.54 0.45 0.41 -0.05 18 165 2,211 +129
30DEC25 60.00 C 0.17 0.18 0.15 0.09 -0.02 18 125 1,417 +70
30DEC25 62.50 C 0.06 0.06 0.06 0.02 0.00 19 30 200 -30
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30DEC25 72.50 C 0.01 0.01 0.01 0.01 0.00 35 10 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 14.61 +0.46 53 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.31 -0.04 37 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.42 +0.26 39 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.22 0.00 20 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.31 +0.12 28 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 9.52 +0.27 33 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.52 +0.28 30 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.53 +0.24 27 0 1 0
29JAN26 49.00 C 6.45 6.50 6.45 6.19 +0.02 0 14 48 -5
29JAN26 50.00 C 5.52 5.52 5.52 5.54 +0.13 21 2 23 0
29JAN26 52.50 C 3.56 3.56 3.50 3.49 +0.08 20 16 132 +16
29JAN26 55.00 C 0.00 0.00 0.00 1.95 +0.02 20 0 5,179 0
29JAN26 57.50 C 1.04 1.04 1.00 0.98 -0.03 20 31 498 +30
29JAN26 60.00 C 0.52 0.55 0.52 0.41 -0.04 20 67 284 +67
29JAN26 62.50 C 0.29 0.29 0.29 0.15 -0.02 20 2 94 0
29JAN26 65.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 0.00 21 0 132 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.35 0.00 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.51 +0.35 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.22 -0.09 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.44 +0.10 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.69 +0.44 29 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.52 +0.28 22 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.66 +0.36 23 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.84 +0.19 23 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.80 +0.12 20 0 0 0
26FEB26 52.50 C 3.84 3.84 3.84 3.87 +0.05 19 15 30 +15
26FEB26 55.00 C 2.35 2.37 2.35 2.34 -0.06 19 16 30 +14
26FEB26 57.50 C 1.34 1.34 1.34 1.39 0.00 20 1 412 +1
26FEB26 60.00 C 0.79 0.80 0.79 0.71 -0.07 20 18 54 +18
26FEB26 62.50 C 0.00 0.00 0.00 0.33 -0.05 20 0 86 0
26FEB26 65.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 47 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.32 +0.15 41 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 24.32 +0.14 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.31 +0.16 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.35 +0.10 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.34 -0.05 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.36 +0.09 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.40 +0.13 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.33 -0.07 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.47 +0.13 32 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 16.43 +0.08 25 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 15.45 +0.02 25 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.61 +0.22 31 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.46 +0.06 20 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 12.52 +0.08 22 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 11.54 +0.03 21 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 10.64 +0.11 23 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 9.69 +0.24 22 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.72 +0.28 20 0 81 0
30MAR26 48.00 C 0.00 0.00 0.00 7.87 +0.28 21 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 7.05 +0.28 21 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 6.21 +0.14 21 0 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 4.37 +0.11 20 0 2,089 0
30MAR26 55.00 C 0.00 0.00 0.00 2.94 +0.06 20 0 984 0
30MAR26 57.50 C 0.00 0.00 0.00 1.93 +0.07 21 0 301 0
30MAR26 60.00 C 0.00 0.00 0.00 1.17 +0.01 21 0 227 0
30MAR26 62.50 C 0.00 0.00 0.00 0.66 0.00 21 0 211 0
30MAR26 65.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.18 0.00 21 0 211 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 0.00 21 0 115 0
30MAR26 72.50 C 0.00 0.00 0.00 0.05 0.00 21 0 48 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 21 0 203 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.60 +0.03 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.40 -0.48 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.55 -0.06 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.47 -0.11 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.43 -0.25 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.65 -0.05 19 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 14.65 -0.09 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.77 -0.04 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.79 -0.05 21 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 11.82 -0.08 20 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 10.90 -0.01 20 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.05 +0.06 21 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 9.14 +0.03 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 8.28 0.00 20 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 7.51 -0.03 20 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 6.96 +0.03 22 0 277 0
29JUN26 52.50 C 0.00 0.00 0.00 5.03 -0.15 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.65 -0.13 20 0 310 0
29JUN26 57.50 C 0.00 0.00 0.00 2.59 -0.10 21 0 100 0
29JUN26 60.00 C 0.00 0.00 0.00 1.78 -0.13 21 0 39 0
29JUN26 62.50 C 0.00 0.00 0.00 1.16 -0.12 21 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.74 -0.09 21 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.46 -0.07 21 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.28 -0.05 21 0 39 0
29JUN26 72.50 C 0.40 0.40 0.40 0.16 -0.04 21 4 4 +4
29JUN26 75.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.77 +0.03 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.79 -0.02 21 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.81 -0.03 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.92 -0.03 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.07 -0.08 21 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 10.25 +0.06 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.33 -0.12 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.60 +0.02 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.89 +0.07 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.24 +0.12 21 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 5.75 -0.05 22 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 4.57 +0.07 22 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 3.57 +0.13 23 0 0 0
29SEP26 60.00 C 2.10 2.10 2.10 2.64 +0.13 22 50 157 +39
29SEP26 62.50 C 0.00 0.00 0.00 1.98 +0.11 22 0 47 0
29SEP26 65.00 C 0.00 0.00 0.00 1.48 +0.05 23 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 1.09 +0.02 23 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.84 +0.07 23 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.60 +0.05 23 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 +0.05 23 0 40 0
29SEP26 77.50 C 0.00 0.00 0.00 0.30 +0.04 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.17 - 23 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 12.33 - 23 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 11.54 - 23 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 10.76 - 23 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 10.04 - 23 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 9.32 - 23 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 8.66 - 23 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 8.03 - 23 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 6.60 - 23 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 5.37 - 23 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 4.33 - 23 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 3.46 - 23 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 2.74 - 23 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 2.14 - 23 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 1.68 - 23 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 1.30 - 23 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 1.00 - 23 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 0.76 - 23 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 0.58 - 23 0 0 -
TOTAL CALL 599 28,236 +376
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30DEC25 39.00 P 0.01 0.01 0.01 0.01 0.00 45 200 241 +138
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30DEC25 42.00 P 0.03 0.03 0.03 0.01 0.00 36 20 482 -15
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 285 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 460 0
30DEC25 49.00 P 0.06 0.06 0.06 0.02 -0.01 19 16 440 +16
30DEC25 50.00 P 0.10 0.10 0.09 0.05 -0.02 19 283 2,694 +283
30DEC25 52.50 P 0.35 0.36 0.32 0.32 -0.06 18 68 930 +4
30DEC25 55.00 P 1.13 1.20 1.10 1.16 -0.14 18 44 385 +23
30DEC25 57.50 P 2.72 2.72 2.72 2.88 -0.11 20 20 29 +20
30DEC25 60.00 P 0.00 0.00 0.00 5.13 -0.04 22 0 77 0
30DEC25 62.50 P 0.00 0.00 0.00 7.78 -0.05 35 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.35 -0.05 45 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.93 +0.33 55 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.05 -0.31 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.55 -0.58 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.05 -0.40 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.55 -0.05 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 70 0
29JAN26 48.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 230 0
29JAN26 49.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 158 0
29JAN26 50.00 P 0.28 0.28 0.28 0.25 -0.03 20 10 1,085 +10
29JAN26 52.50 P 0.70 0.74 0.70 0.74 -0.07 20 39 450 +39
29JAN26 55.00 P 0.00 0.00 0.00 1.70 -0.13 20 0 28 0
29JAN26 57.50 P 0.00 0.00 0.00 3.32 -0.09 21 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 5.35 -0.03 22 0 2 0
29JAN26 62.50 P 0.00 0.00 0.00 7.78 -0.05 27 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.35 -0.05 34 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.93 +0.33 42 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.05 -0.31 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.55 -0.58 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.05 -0.40 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.55 -0.05 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
26FEB26 45.00 P 0.11 0.11 0.11 0.04 -0.01 20 6 21 +6
26FEB26 46.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.11 -0.03 20 0 38 0
26FEB26 48.00 P 0.24 0.24 0.24 0.18 -0.04 20 30 142 +30
26FEB26 49.00 P 0.00 0.00 0.00 0.28 -0.05 20 0 80 0
26FEB26 50.00 P 0.49 0.49 0.49 0.42 -0.07 20 2 166 -2
26FEB26 52.50 P 1.00 1.00 1.00 1.00 -0.12 20 18 91 +15
26FEB26 55.00 P 2.02 2.02 2.02 2.06 -0.13 20 15 32 +15
26FEB26 57.50 P 0.00 0.00 0.00 3.59 -0.12 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 5.54 +0.06 22 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 7.78 -0.05 23 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.35 -0.05 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.93 +0.33 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.05 -0.50 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.86 -0.27 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.05 -0.62 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.55 -0.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 22 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 0.00 22 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 0.00 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 0.00 21 0 293 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 0.00 21 0 157 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 0.00 21 0 98 0
30MAR26 47.00 P 0.31 0.31 0.31 0.25 -0.01 21 5 79 0
30MAR26 48.00 P 0.38 0.38 0.38 0.36 -0.01 21 30 141 +30
30MAR26 49.00 P 0.00 0.00 0.00 0.52 -0.01 21 0 95 0
30MAR26 50.00 P 0.66 0.66 0.66 0.71 -0.01 21 5 230 0
30MAR26 52.50 P 1.40 1.40 1.38 1.39 -0.05 21 89 279 +85
30MAR26 55.00 P 2.44 2.47 2.40 2.46 -0.06 21 52 157 +48
30MAR26 57.50 P 0.00 0.00 0.00 3.94 -0.05 21 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 5.59 -0.28 20 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 7.89 -0.13 23 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.37 -0.03 27 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.93 +0.18 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.06 -0.49 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.86 -0.27 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.05 -0.62 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.55 -0.05 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
29JUN26 36.00 P 0.15 0.15 0.15 0.01 -0.01 20 4 7 +4
29JUN26 37.00 P 0.17 0.17 0.17 0.02 -0.01 21 4 4 +4
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 44 0
29JUN26 40.00 P 0.23 0.23 0.23 0.08 -0.03 21 4 25 +4
29JUN26 41.00 P 0.27 0.27 0.27 0.12 -0.03 21 4 6 +4
29JUN26 42.00 P 0.00 0.00 0.00 0.18 -0.04 21 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.25 -0.06 21 0 44 0
29JUN26 44.00 P 0.00 0.00 0.00 0.34 -0.07 21 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.47 -0.08 21 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.63 -0.08 21 0 80 0
29JUN26 47.00 P 0.85 0.85 0.85 0.81 -0.09 21 2 71 +2
29JUN26 48.00 P 0.00 0.00 0.00 1.04 -0.05 21 0 9 0
29JUN26 49.00 P 0.00 0.00 0.00 1.30 -0.07 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.57 -0.10 21 0 32 0
29JUN26 52.50 P 0.00 0.00 0.00 2.52 -0.10 20 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 3.79 -0.16 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 5.40 -0.07 21 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 7.19 -0.04 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.17 -0.02 22 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.32 -0.04 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.65 +0.03 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.90 -0.34 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.26 -0.40 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.65 -0.08 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.87 -0.06 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.40 +0.03 23 0 39 0
29SEP26 42.00 P 0.00 0.00 0.00 0.52 +0.04 23 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.63 +0.04 23 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.78 0.00 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.96 0.00 23 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.18 +0.02 23 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.41 +0.07 22 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 1.70 +0.07 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.99 +0.07 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.35 +0.05 22 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.36 +0.01 22 0 0 0
29SEP26 55.00 P 4.45 4.52 4.45 4.59 -0.05 22 8 115 +8
29SEP26 57.50 P 5.94 6.03 5.94 6.18 +0.06 23 8 28 +8
29SEP26 60.00 P 0.00 0.00 0.00 7.89 -0.04 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.83 +0.05 23 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 11.90 +0.04 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.08 -0.01 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.40 +0.16 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.61 -0.05 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.91 +0.05 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.99 -0.02 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.90 - 23 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 1.09 - 23 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 1.31 - 23 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 1.55 - 23 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 1.84 - 23 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 2.14 - 23 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 2.48 - 23 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 2.85 - 23 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 3.92 - 23 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 5.19 - 23 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 6.65 - 23 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 8.29 - 23 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 10.09 - 23 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 12.02 - 23 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 14.08 - 23 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 16.40 - 24 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 18.61 - 24 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 20.91 - 25 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 23.08 - 23 0 0 -
TOTAL PUT 986 17,423 +779
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$ 39.92
30DEC25 20.00 C 0.00 0.00 0.00 19.98 -0.12 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.99 -0.12 77 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.99 -0.12 65 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.99 -0.12 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.99 -0.13 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.00 -0.06 53 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.00 -0.06 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.00 -0.04 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.01 -0.03 42 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.01 -0.06 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.16 -0.12 61 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 8.93 -0.21 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.98 -0.30 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.12 +0.07 40 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.96 -0.12 0 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.00 -0.31 0 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.07 -0.07 20 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.09 -0.09 17 0 62 0
30DEC25 38.00 C 2.01 2.01 2.01 2.16 -0.09 15 15 160 -15
30DEC25 39.00 C 0.00 0.00 0.00 1.37 -0.11 15 0 205 0
30DEC25 40.00 C 0.73 0.73 0.73 0.78 -0.11 16 2 262 -2
30DEC25 41.00 C 0.38 0.38 0.37 0.41 -0.08 16 3 179 +1
30DEC25 42.00 C 0.19 0.19 0.19 0.18 -0.06 16 20 160 0
30DEC25 43.00 C 0.00 0.00 0.00 0.07 -0.03 16 0 125 0
30DEC25 44.00 C 0.07 0.07 0.07 0.03 -0.01 17 1 172 +1
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 155 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 20 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 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 50.00 C 0.01 0.01 0.01 0.01 0.00 30 100 100 +100
29JAN26 28.00 C 0.00 0.00 0.00 12.40 +0.19 62 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.09 -0.13 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.16 -0.12 37 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.03 -0.20 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.11 -0.17 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.34 +0.06 35 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.21 -0.05 25 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.33 +0.02 26 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.34 -0.03 18 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.54 -0.09 18 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.84 -0.08 18 0 74 0
29JAN26 40.00 C 0.00 0.00 0.00 1.29 -0.06 18 0 73 0
29JAN26 41.00 C 0.00 0.00 0.00 0.85 -0.09 18 0 65 0
29JAN26 42.00 C 0.56 0.56 0.56 0.56 -0.06 18 15 84 +12
29JAN26 43.00 C 0.38 0.38 0.36 0.33 -0.05 18 33 137 +30
29JAN26 44.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 37 0
29JAN26 46.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 119 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 44 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.17 -0.13 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.18 -0.13 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.19 -0.13 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.21 -0.12 19 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.34 +0.06 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.27 +0.01 19 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.33 +0.02 18 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.31 -0.16 14 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.54 -0.10 17 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.83 -0.10 18 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 2.18 -0.10 18 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 1.62 -0.09 18 0 32 0
26FEB26 41.00 C 0.00 0.00 0.00 1.20 -0.07 19 0 30 0
26FEB26 42.00 C 0.82 0.82 0.82 0.86 -0.10 19 2 12 +2
26FEB26 43.00 C 0.00 0.00 0.00 0.59 -0.08 19 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.39 -0.06 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.25 -0.05 19 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.16 -0.12 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.17 -0.12 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.18 -0.12 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.19 -0.12 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.20 -0.13 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.21 -0.13 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.23 -0.12 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.24 -0.12 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.40 +0.01 38 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.28 -0.05 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.30 -0.04 23 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 9.33 -0.03 23 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.59 +0.26 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.42 +0.08 22 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.45 -0.12 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.43 -0.21 16 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.67 -0.11 19 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.12 +0.08 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.23 -0.13 20 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.62 -0.14 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.13 -0.16 21 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 1.69 -0.13 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.31 -0.07 21 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 1.00 -0.12 21 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.74 -0.12 21 0 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.54 -0.10 21 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.39 -0.08 21 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.28 -0.06 21 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.19 -0.06 21 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.32 -0.12 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.33 -0.13 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.35 -0.12 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.37 -0.12 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.39 -0.12 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.41 -0.12 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.44 -0.12 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.47 -0.17 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.48 -0.13 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.59 -0.08 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.62 -0.34 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.70 -0.18 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.85 -0.18 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.07 -0.14 19 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.31 -0.15 19 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 3.67 -0.11 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.09 -0.05 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.57 -0.12 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.19 -0.03 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.78 -0.03 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.39 -0.11 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.11 -0.09 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.93 -0.02 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.74 0.00 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.26 +0.01 21 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 13.40 -0.12 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.42 -0.12 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.46 -0.11 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.50 -0.14 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.57 -0.11 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.66 -0.11 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.62 -0.34 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.76 -0.19 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.97 -0.25 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.26 -0.09 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.59 -0.07 20 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 4.00 -0.18 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.45 -0.16 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.96 -0.13 20 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.61 -0.04 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.22 -0.02 21 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.82 -0.02 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.53 -0.08 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.28 -0.08 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.07 -0.08 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.88 -0.06 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.76 -0.03 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.62 0.00 21 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 0.52 0.00 21 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 9.57 - 19 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 8.67 - 19 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 7.80 - 19 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 6.98 - 19 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 6.22 - 19 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 5.50 - 19 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 4.69 - 18 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 4.25 - 19 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 3.71 - 19 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 3.12 - 19 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 2.79 - 19 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 2.39 - 19 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 2.00 - 19 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 1.70 - 19 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 1.51 - 19 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 1.30 - 19 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 1.10 - 19 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 0.90 - 19 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 0.75 - 19 0 0 -
TOTAL CALL 191 3,854 +129
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 20 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 177 0
30DEC25 37.00 P 0.08 0.08 0.08 0.05 0.00 17 10 108 +10
30DEC25 38.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 195 0
30DEC25 39.00 P 0.42 0.42 0.42 0.36 -0.02 16 3 267 0
30DEC25 40.00 P 0.87 0.87 0.80 0.78 0.00 16 54 196 +49
30DEC25 41.00 P 1.53 1.53 1.53 1.41 +0.03 17 25 243 +14
30DEC25 42.00 P 0.00 0.00 0.00 2.23 +0.07 18 0 50 0
30DEC25 43.00 P 0.00 0.00 0.00 3.18 +0.11 22 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.18 +0.07 30 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.17 +0.14 34 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.17 +0.09 38 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.18 -0.02 42 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.17 +0.11 45 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.17 +0.11 48 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 0.00 19 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.05 0.00 19 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.11 0.00 18 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.22 0.00 18 0 103 0
29JAN26 38.00 P 0.00 0.00 0.00 0.42 0.00 18 0 168 0
29JAN26 39.00 P 0.00 0.00 0.00 0.72 -0.01 18 0 157 0
29JAN26 40.00 P 0.00 0.00 0.00 1.17 +0.01 18 0 137 0
29JAN26 41.00 P 0.00 0.00 0.00 1.77 +0.04 19 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.50 +0.07 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.33 +0.09 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.12 -0.02 18 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 5.23 +0.11 25 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.17 +0.07 26 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.17 +0.09 29 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.18 -0.02 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.17 +0.11 35 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.29 +0.23 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 0.00 19 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.22 -0.01 19 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.38 -0.02 19 0 13 0
26FEB26 38.00 P 0.00 0.00 0.00 0.62 -0.03 19 0 2 0
26FEB26 39.00 P 1.02 1.02 1.02 0.96 -0.01 19 1 16 +1
26FEB26 40.00 P 0.00 0.00 0.00 1.43 -0.01 19 0 19 0
26FEB26 41.00 P 0.00 0.00 0.00 2.00 0.00 19 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.70 +0.03 20 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.33 -0.09 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.12 -0.14 16 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.27 +0.09 23 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.17 +0.07 23 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.17 +0.09 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.18 -0.02 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.17 +0.11 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.29 +0.23 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.28 -0.01 21 0 10 0
30MAR26 36.00 P 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.92 -0.04 20 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 1.31 -0.01 20 0 11 0
30MAR26 40.00 P 0.00 0.00 0.00 1.78 -0.03 21 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 2.35 0.00 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.03 +0.01 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.76 0.00 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.56 +0.02 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.36 -0.02 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.28 +0.03 23 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.17 +0.02 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.27 +0.07 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.17 +0.11 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.29 +0.23 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.29 +0.03 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.43 +0.04 21 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 0.61 +0.05 21 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.83 +0.05 21 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.09 +0.05 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.43 +0.07 20 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 1.85 +0.06 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.31 +0.04 20 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.86 +0.01 21 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 3.53 +0.10 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.19 +0.07 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.79 +0.04 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.69 +0.12 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.53 +0.13 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.12 -0.09 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.08 -0.10 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.15 +0.06 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.10 +0.09 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.06 +0.10 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.36 +0.03 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.50 +0.03 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.68 +0.07 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 0.88 +0.04 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.13 +0.05 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.44 +0.06 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.82 +0.07 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.26 +0.09 21 0 8 0
29SEP26 39.00 P 0.00 0.00 0.00 2.79 +0.10 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.27 -0.03 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.92 +0.12 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 4.65 +0.21 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.07 -0.01 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.08 +0.24 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.87 +0.29 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.70 +0.18 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.55 +0.23 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.40 +0.21 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.32 +0.26 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.20 +0.08 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 - 19 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 0.52 - 19 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 0.71 - 19 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 0.93 - 19 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 1.22 - 19 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 1.55 - 19 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 1.92 - 20 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 2.37 - 20 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 2.79 - 19 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 3.40 - 20 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 3.92 - 19 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 4.65 - 20 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 5.34 - 20 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 6.08 - 20 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 6.87 - 21 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 7.70 - 21 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 8.55 - 22 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 9.40 - 22 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 10.32 - 23 0 0 -
TOTAL PUT 93 4,211 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 26.86
30DEC25 8.25 C 0.00 0.00 0.00 18.65 -0.45 160 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 18.59 -0.26 235 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 18.15 -0.45 151 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 17.95 -0.40 181 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 17.74 -0.36 192 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 17.63 -0.20 221 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 17.14 -0.46 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 16.88 -0.46 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 16.41 -0.44 132 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 15.91 -0.41 124 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.41 -0.45 117 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 14.91 -0.43 110 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.41 -0.44 103 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.93 -0.43 111 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.50 -0.44 128 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.00 -0.36 122 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.41 -0.46 77 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.92 -0.56 82 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 11.56 -0.31 115 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.93 -0.44 78 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 10.43 -0.44 73 0 0 0
30DEC25 17.00 C 9.92 9.94 9.92 9.94 -0.41 72 72 3,486 -3
30DEC25 17.50 C 0.00 0.00 0.00 9.41 -0.46 0 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 8.94 -0.41 63 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 8.49 -0.39 71 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 7.92 -0.43 39 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 7.52 -0.36 67 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 7.00 -0.53 59 0 725 0
30DEC25 21.00 C 0.00 0.00 0.00 5.94 -0.44 38 0 881 0
30DEC25 22.00 C 0.00 0.00 0.00 5.03 -0.54 46 0 1,810 0
30DEC25 23.00 C 3.98 3.98 3.98 4.04 -0.41 38 10 4,980 -10
30DEC25 24.00 C 0.00 0.00 0.00 3.21 -0.22 40 0 1,742 0
30DEC25 25.00 C 2.33 2.33 2.33 2.26 -0.33 33 43 4,572 -43
30DEC25 26.00 C 1.79 1.79 1.79 1.54 -0.36 32 8 1,541 +8
30DEC25 27.00 C 1.10 1.14 0.99 0.99 -0.30 32 164 1,329 +57
30DEC25 28.00 C 0.67 0.73 0.60 0.62 -0.22 32 37 4,661 +15
30DEC25 29.00 C 0.43 0.45 0.38 0.36 -0.17 33 134 4,456 +66
30DEC25 30.00 C 0.26 0.29 0.22 0.21 -0.14 34 215 1,175 +42
30DEC25 31.00 C 0.16 0.17 0.16 0.12 -0.09 34 23 678 -21
30DEC25 32.00 C 0.10 0.10 0.09 0.07 -0.06 35 4 350 -1
30DEC25 33.00 C 0.05 0.05 0.05 0.04 -0.04 36 10 394 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 703 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 252 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 184 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 151 0
29JAN26 15.00 C 0.00 0.00 0.00 11.92 -0.56 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 11.56 -0.34 77 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 10.93 -0.44 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 10.48 -0.44 53 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 9.98 -0.46 49 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.62 -0.31 67 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.99 -0.37 45 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.50 -0.38 44 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.02 -0.41 44 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 7.61 -0.38 51 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 7.10 -0.43 47 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 6.17 -0.21 45 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 5.21 -0.48 40 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 4.28 -0.42 37 0 690 0
29JAN26 24.00 C 0.00 0.00 0.00 3.51 -0.48 37 0 786 0
29JAN26 25.00 C 0.00 0.00 0.00 2.68 -0.39 34 0 1,878 0
29JAN26 26.00 C 2.17 2.17 2.10 2.02 -0.36 33 10 2,553 -9
29JAN26 27.00 C 1.55 1.55 1.54 1.54 -0.28 34 90 546 +58
29JAN26 28.00 C 1.19 1.20 1.11 1.11 -0.28 34 302 2,286 -1
29JAN26 29.00 C 0.98 0.98 0.82 0.82 -0.24 35 56 1,345 +4
29JAN26 30.00 C 0.73 0.73 0.73 0.58 -0.20 35 2 3,185 +2
29JAN26 31.00 C 0.54 0.54 0.48 0.41 -0.16 36 12 1,333 -8
29JAN26 32.00 C 0.38 0.38 0.38 0.28 -0.13 36 1 482 0
29JAN26 33.00 C 0.00 0.00 0.00 0.19 -0.10 36 0 1,090 0
29JAN26 34.00 C 0.00 0.00 0.00 0.13 -0.08 36 0 413 0
29JAN26 35.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 223 0
29JAN26 36.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 196 0
29JAN26 37.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 89 0
29JAN26 38.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JAN26 40.00 C 0.05 0.05 0.05 0.01 -0.02 37 100 319 +100
26FEB26 16.50 C 0.00 0.00 0.00 10.61 -0.36 58 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 10.15 -0.29 58 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.62 -0.36 52 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.15 -0.33 51 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.65 -0.38 48 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.04 -0.42 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.61 -0.38 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.23 -0.30 44 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.30 -0.40 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.41 -0.30 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.59 -0.31 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.78 -0.31 37 0 252 0
26FEB26 25.00 C 3.02 3.02 3.00 3.00 -0.24 34 25 514 0
26FEB26 26.00 C 0.00 0.00 0.00 2.36 -0.35 33 0 317 0
26FEB26 27.00 C 1.93 1.93 1.93 1.87 -0.31 34 3 635 0
26FEB26 28.00 C 1.62 1.62 1.51 1.47 -0.28 34 225 525 +56
26FEB26 29.00 C 1.19 1.19 1.19 1.17 -0.22 35 15 247 +15
26FEB26 30.00 C 0.00 0.00 0.00 0.92 -0.19 36 0 2,000 0
26FEB26 31.00 C 0.00 0.00 0.00 0.73 -0.15 37 0 58 0
26FEB26 32.00 C 0.61 0.61 0.61 0.57 -0.13 37 15 73 +15
26FEB26 33.00 C 0.48 0.48 0.48 0.45 -0.10 38 15 263 +15
26FEB26 34.00 C 0.00 0.00 0.00 0.36 -0.07 39 0 45 0
26FEB26 35.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 111 0
26FEB26 36.00 C 0.00 0.00 0.00 0.23 -0.04 40 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 12 0
26FEB26 39.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 13 0
26FEB26 40.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 18.82 -0.35 111 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 18.59 -0.33 111 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 18.32 -0.35 104 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 18.02 -0.44 91 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 17.90 -0.31 110 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.63 -0.22 105 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.34 -0.35 96 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 16.90 -0.54 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.55 -0.39 82 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.06 -0.30 79 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.74 -0.15 95 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.12 -0.38 79 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.57 -0.30 67 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.06 -0.41 61 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.58 -0.36 61 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.14 -0.26 65 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.67 -0.38 64 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 12.07 -0.41 48 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.67 -0.25 57 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 11.18 -0.26 55 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 10.70 -0.30 53 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 10.22 -0.50 51 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 9.74 -0.50 50 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 9.26 -0.23 48 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 8.76 -0.27 45 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.38 -0.24 48 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 7.84 -0.52 43 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.38 -0.20 42 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 6.48 -0.35 40 0 109 0
30MAR26 22.00 C 0.00 0.00 0.00 5.63 -0.10 39 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 4.82 -0.19 37 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 4.10 -0.34 37 0 5,027 0
30MAR26 25.00 C 0.00 0.00 0.00 3.27 -0.41 33 0 9,333 0
30MAR26 26.00 C 0.00 0.00 0.00 2.71 -0.37 34 0 826 0
30MAR26 27.00 C 2.28 2.32 2.28 2.27 -0.29 35 50 2,342 0
30MAR26 28.00 C 0.00 0.00 0.00 1.86 -0.29 35 0 2,928 0
30MAR26 29.00 C 1.58 1.58 1.58 1.53 -0.25 36 15 83 +14
30MAR26 30.00 C 0.00 0.00 0.00 1.27 -0.19 37 0 3,002 0
30MAR26 31.00 C 0.00 0.00 0.00 1.05 -0.17 37 0 863 0
30MAR26 32.00 C 0.90 0.92 0.90 0.86 -0.15 38 208 560 +126
30MAR26 33.00 C 0.00 0.00 0.00 0.70 -0.16 38 0 201 0
30MAR26 34.00 C 0.00 0.00 0.00 0.57 -0.15 39 0 487 0
30MAR26 35.00 C 0.53 0.53 0.53 0.47 -0.14 39 20 9,866 0
30MAR26 36.00 C 0.00 0.00 0.00 0.39 -0.14 40 0 290 0
30MAR26 37.00 C 0.00 0.00 0.00 0.32 -0.13 40 0 1,452 0
30MAR26 38.00 C 0.00 0.00 0.00 0.26 -0.13 40 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.22 -0.11 41 0 4 0
30MAR26 40.00 C 0.00 0.00 0.00 0.18 -0.11 41 0 32 0
29JUN26 10.00 C 0.00 0.00 0.00 17.23 -0.27 77 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.68 -0.38 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.19 -0.35 64 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.74 -0.32 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.12 -0.47 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.78 -0.27 61 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.24 -0.38 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.71 -0.43 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.23 -0.41 47 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.81 -0.39 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.27 -0.41 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.87 -0.38 48 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.41 -0.37 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.95 -0.33 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.28 -0.57 34 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 10.02 -0.32 44 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.37 -0.54 34 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 9.05 -0.39 39 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.60 -0.42 39 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 8.17 -0.39 38 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.74 -0.41 38 0 426 0
29JUN26 21.00 C 0.00 0.00 0.00 6.78 -0.52 34 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 6.25 -0.24 38 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.47 -0.27 37 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.82 -0.28 37 0 113 0
29JUN26 25.00 C 4.13 4.17 4.13 4.15 -0.29 35 8 233 -4
29JUN26 26.00 C 0.00 0.00 0.00 3.60 -0.28 35 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 3.19 -0.21 36 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.68 -0.33 35 0 2,333 0
29JUN26 29.00 C 0.00 0.00 0.00 2.34 -0.30 36 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 2.02 -0.30 36 0 2,837 0
29JUN26 31.00 C 1.81 1.81 1.81 1.75 -0.23 36 1 131 +1
29JUN26 32.00 C 0.00 0.00 0.00 1.54 -0.25 37 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 1.32 -0.20 37 0 205 0
29JUN26 34.00 C 0.00 0.00 0.00 1.13 -0.21 37 0 126 0
29JUN26 35.00 C 0.00 0.00 0.00 0.97 -0.24 37 0 95 0
29JUN26 36.00 C 0.00 0.00 0.00 0.83 -0.21 37 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.71 -0.22 38 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.60 -0.21 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 0.52 -0.20 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.44 -0.19 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 12.85 -0.35 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.39 -0.37 47 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.90 -0.35 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.44 -0.37 44 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.97 -0.40 43 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.52 -0.37 42 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.06 -0.41 41 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.69 -0.32 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.19 -0.32 40 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.83 -0.31 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.35 -0.36 39 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 8.00 -0.27 39 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.17 -0.34 38 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 6.48 -0.27 38 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 5.77 -0.28 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.22 -0.19 37 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 4.60 -0.23 37 0 41 0
29SEP26 26.00 C 4.13 4.13 4.05 4.06 -0.27 36 210 275 +105
29SEP26 27.00 C 3.75 3.79 3.68 3.66 -0.19 37 165 1,189 +165
29SEP26 28.00 C 0.00 0.00 0.00 3.25 -0.22 37 0 21 0
29SEP26 29.00 C 0.00 0.00 0.00 2.92 -0.18 37 0 178 0
29SEP26 30.00 C 0.00 0.00 0.00 2.60 -0.18 38 0 134 0
29SEP26 31.00 C 0.00 0.00 0.00 2.33 -0.17 38 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 2.07 -0.18 38 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.85 -0.18 38 0 154 0
29SEP26 34.00 C 0.00 0.00 0.00 1.65 -0.19 38 0 15 0
29SEP26 35.00 C 1.55 1.55 1.55 1.46 -0.26 38 13 60 -13
29SEP26 36.00 C 0.00 0.00 0.00 1.32 -0.18 39 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 1.14 -0.25 38 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 1.02 -0.26 39 0 28 0
29SEP26 39.00 C 0.00 0.00 0.00 0.92 -0.25 39 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 0.83 -0.26 39 0 27 0
30DEC26 17.50 C 0.00 0.00 0.00 10.06 - 36 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 9.69 - 37 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 9.21 - 35 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 8.83 - 36 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 8.43 - 35 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 8.06 - 35 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 7.35 - 35 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 6.70 - 35 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 6.08 - 35 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 5.52 - 36 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 5.00 - 36 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 4.54 - 36 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 4.09 - 36 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 3.69 - 36 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 3.33 - 36 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 3.01 - 36 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 2.73 - 36 0 0 -
30DEC26 32.00 C 2.51 2.51 2.51 2.49 - 36 1 1 -
30DEC26 33.00 C 2.25 2.25 2.25 2.27 - 37 10 10 -
30DEC26 34.00 C 0.00 0.00 0.00 2.01 - 37 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 1.82 - 37 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 1.63 - 37 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 1.49 - 37 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 1.36 - 37 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 1.22 - 37 0 0 -
TOTAL CALL 2,292 124,464 +751
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,044 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,886 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 2,895 0
30DEC25 22.00 P 0.03 0.03 0.03 0.03 +0.01 36 38 19,820 +28
30DEC25 23.00 P 0.07 0.07 0.07 0.08 +0.02 35 70 3,138 +16
30DEC25 24.00 P 0.14 0.15 0.14 0.17 +0.03 34 195 1,379 +113
30DEC25 25.00 P 0.30 0.30 0.26 0.34 +0.06 33 462 3,866 +342
30DEC25 26.00 P 0.50 0.60 0.50 0.60 +0.08 31 163 1,647 +53
30DEC25 27.00 P 1.03 1.07 0.92 1.02 +0.12 30 291 2,467 +33
30DEC25 28.00 P 1.60 1.65 1.55 1.65 +0.20 31 25 423 +21
30DEC25 29.00 P 2.36 2.40 2.36 2.38 +0.23 31 9 139 +9
30DEC25 30.00 P 0.00 0.00 0.00 3.25 +0.29 32 0 123 0
30DEC25 31.00 P 0.00 0.00 0.00 4.20 +0.37 34 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.16 +0.36 35 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.14 +0.26 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.14 +0.42 0 0 6 0
30DEC25 35.00 P 0.00 0.00 0.00 8.14 +0.40 0 0 13 0
30DEC25 36.00 P 0.00 0.00 0.00 9.14 +0.45 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.14 +0.26 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 11.14 +0.22 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 12.14 +0.35 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.14 +0.30 0 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,308 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 667 0
29JAN26 20.00 P 0.05 0.05 0.05 0.03 -0.01 36 40 1,056 +40
29JAN26 21.00 P 0.08 0.09 0.08 0.06 -0.02 35 65 1,497 -9
29JAN26 22.00 P 0.14 0.14 0.14 0.12 -0.02 34 14 1,464 +14
29JAN26 23.00 P 0.24 0.25 0.24 0.23 -0.02 34 100 2,228 +15
29JAN26 24.00 P 0.41 0.42 0.41 0.40 0.00 34 70 1,956 +32
29JAN26 25.00 P 0.66 0.69 0.64 0.65 +0.03 33 149 1,048 +42
29JAN26 26.00 P 1.05 1.05 1.04 1.00 +0.05 33 6 1,782 +6
29JAN26 27.00 P 1.43 1.52 1.43 1.48 +0.09 33 377 874 +110
29JAN26 28.00 P 0.00 0.00 0.00 2.06 +0.18 33 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 2.72 +0.13 32 0 46 0
29JAN26 30.00 P 0.00 0.00 0.00 3.55 +0.30 34 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 4.39 +0.28 35 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 5.26 +0.32 34 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.40 +0.52 45 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 7.28 +0.48 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.15 +0.23 37 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.14 +0.45 0 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 10.14 +0.26 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.19 +0.27 51 0 36 0
29JAN26 39.00 P 0.00 0.00 0.00 12.14 +0.35 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.19 +0.35 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 44 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 +0.03 36 0 104 0
26FEB26 20.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 80 0
26FEB26 21.00 P 0.17 0.17 0.17 0.14 +0.06 35 4 322 -4
26FEB26 22.00 P 0.25 0.25 0.25 0.25 +0.08 35 1 2,491 0
26FEB26 23.00 P 0.42 0.42 0.42 0.40 +0.09 34 15 279 +15
26FEB26 24.00 P 0.62 0.62 0.62 0.61 +0.08 34 10 725 0
26FEB26 25.00 P 0.91 0.91 0.91 0.90 +0.07 34 10 697 +10
26FEB26 26.00 P 0.00 0.00 0.00 1.30 +0.10 34 0 451 0
26FEB26 27.00 P 0.00 0.00 0.00 1.79 +0.13 34 0 465 0
26FEB26 28.00 P 0.00 0.00 0.00 2.38 +0.16 34 0 290 0
26FEB26 29.00 P 0.00 0.00 0.00 3.09 +0.23 35 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 3.82 +0.24 35 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 4.61 +0.36 36 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.45 +0.42 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.40 +0.22 38 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.28 +0.36 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.15 +0.16 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.20 +0.46 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.17 +0.29 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.34 +0.42 53 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.14 +0.19 0 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 13.19 +0.35 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 233 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 508 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 670 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 513 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 8,896 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 +0.03 35 0 1,290 0
30MAR26 20.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 893 0
30MAR26 21.00 P 0.00 0.00 0.00 0.23 +0.04 35 0 2,009 0
30MAR26 22.00 P 0.43 0.43 0.43 0.38 +0.06 35 8 14,419 +3
30MAR26 23.00 P 0.62 0.62 0.61 0.60 +0.08 35 25 2,978 +25
30MAR26 24.00 P 0.86 0.89 0.86 0.88 +0.10 35 214 10,404 +121
30MAR26 25.00 P 1.14 1.15 1.14 1.17 +0.06 34 20 908 0
30MAR26 26.00 P 1.53 1.63 1.53 1.61 +0.12 35 46 2,027 +46
30MAR26 27.00 P 2.05 2.05 2.05 2.12 +0.15 35 10 65 +10
30MAR26 28.00 P 0.00 0.00 0.00 2.71 +0.19 35 0 279 0
30MAR26 29.00 P 0.00 0.00 0.00 3.35 +0.19 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.06 +0.20 36 0 110 0
30MAR26 31.00 P 0.00 0.00 0.00 4.85 +0.23 36 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 5.67 +0.19 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.46 +0.07 36 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.31 +0.14 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.28 +0.21 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.20 +0.41 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.17 +0.29 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.34 +0.42 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.25 +0.30 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.19 +0.35 45 0 36 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.03 34 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 +0.03 34 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.05 35 0 289 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 +0.06 35 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 +0.06 34 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.08 35 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 +0.08 35 0 607 0
29JUN26 20.00 P 0.00 0.00 0.00 0.38 +0.11 35 0 1,193 0
29JUN26 21.00 P 0.00 0.00 0.00 0.56 +0.12 35 0 975 0
29JUN26 22.00 P 0.78 0.78 0.78 0.80 +0.15 35 22 1,019 0
29JUN26 23.00 P 0.00 0.00 0.00 1.05 +0.11 35 0 303 0
29JUN26 24.00 P 0.00 0.00 0.00 1.39 +0.11 35 0 250 0
29JUN26 25.00 P 0.00 0.00 0.00 1.77 +0.09 35 0 4,620 0
29JUN26 26.00 P 2.16 2.19 2.16 2.24 +0.19 35 8 2,325 +2
29JUN26 27.00 P 2.74 2.74 2.74 2.77 +0.17 36 15 56 +15
29JUN26 28.00 P 0.00 0.00 0.00 3.34 +0.14 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.03 +0.25 37 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 4.68 +0.23 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.41 +0.24 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.18 +0.25 37 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.98 +0.26 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.75 +0.20 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.72 +0.35 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.54 +0.32 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.41 +0.29 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.34 +0.27 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.43 +0.48 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.19 +0.27 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 0.00 34 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 +0.03 34 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 +0.04 35 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.33 +0.04 35 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 +0.05 35 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 +0.05 35 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 +0.07 35 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.70 +0.07 35 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.94 +0.08 35 0 528 0
29SEP26 22.00 P 1.20 1.21 1.20 1.21 +0.07 35 142 620 +52
29SEP26 23.00 P 0.00 0.00 0.00 1.56 +0.10 35 0 790 0
29SEP26 24.00 P 1.89 1.94 1.89 1.94 +0.15 35 51 833 0
29SEP26 25.00 P 0.00 0.00 0.00 2.39 +0.19 35 0 231 0
29SEP26 26.00 P 0.00 0.00 0.00 2.89 +0.16 35 0 253 0
29SEP26 27.00 P 0.00 0.00 0.00 3.42 +0.21 35 0 81 0
29SEP26 28.00 P 4.04 4.06 4.00 4.05 +0.26 36 45 64 +45
29SEP26 29.00 P 0.00 0.00 0.00 4.65 +0.16 36 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 5.33 +0.14 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.16 +0.29 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.81 +0.18 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.47 +0.17 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.43 +0.21 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.22 +0.23 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.06 +0.20 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.90 +0.26 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.82 +0.40 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.70 +0.44 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.55 +0.27 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 - 35 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.53 - 35 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.62 - 35 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.73 - 35 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.83 - 35 0 0 -
30DEC26 20.00 P 0.96 0.96 0.96 0.97 - 35 1 1 -
30DEC26 21.00 P 1.20 1.20 1.20 1.23 - 35 24 24 -
30DEC26 22.00 P 0.00 0.00 0.00 1.54 - 35 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 1.87 - 35 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 2.31 - 35 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 2.76 - 35 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 3.25 - 35 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 3.79 - 35 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 4.42 - 36 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 5.05 - 36 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 5.72 - 36 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 6.41 - 36 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 7.14 - 36 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 7.89 - 36 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 8.67 - 36 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 9.47 - 37 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 10.28 - 37 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 11.13 - 37 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 11.97 - 37 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 12.83 - 37 0 0 -
TOTAL PUT 2,745 157,534 +1,205
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 68.00
30DEC25 46.00 C 0.00 0.00 0.00 22.02 -0.05 68 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.02 -0.05 64 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.02 -0.28 61 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.02 -0.04 57 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.02 -0.05 54 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.52 -0.06 44 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.02 -0.06 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.52 -0.06 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.26 +0.18 40 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 5.69 +0.11 28 0 180 0
30DEC25 65.00 C 0.00 0.00 0.00 3.02 -0.06 0 0 446 0
30DEC25 67.50 C 0.63 0.63 0.62 0.65 -0.09 6 7 522 -7
30DEC25 70.00 C 0.09 0.09 0.09 0.03 -0.01 7 2 280 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 10 0 38 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.15 +0.08 60 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.02 -0.28 46 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.36 +0.29 61 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.02 -0.05 40 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.52 -0.06 34 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.02 -0.06 27 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.84 +0.26 35 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.26 +0.18 27 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 5.69 +0.11 19 0 70 0
29JAN26 65.00 C 0.00 0.00 0.00 3.02 -0.06 0 0 121 0
29JAN26 67.50 C 1.07 1.11 1.05 1.04 -0.10 8 107 392 -57
29JAN26 70.00 C 0.00 0.00 0.00 0.22 -0.03 8 0 557 0
29JAN26 72.50 C 0.00 0.00 0.00 0.03 0.00 8 0 144 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.15 +0.08 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.02 -0.28 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.36 +0.29 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.02 -0.46 32 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.71 +0.13 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.02 -0.07 22 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.84 +0.26 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.26 +0.18 20 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.69 +0.11 14 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 3.20 -0.09 9 0 76 0
26FEB26 67.50 C 0.00 0.00 0.00 1.44 -0.11 8 0 169 0
26FEB26 70.00 C 0.52 0.52 0.48 0.49 -0.03 9 31 76 +13
26FEB26 72.50 C 0.00 0.00 0.00 0.11 -0.02 9 0 48 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.01 9 0 60 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.51 +0.44 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.15 +0.02 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.02 -0.28 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.36 +0.23 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.02 -0.46 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.71 +0.13 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.02 -0.07 11 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.84 +0.23 21 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.26 +0.18 15 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.92 +0.23 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.73 +0.02 11 0 72 0
30MAR26 67.50 C 1.63 1.63 1.63 2.18 -0.03 11 67 294 +67
30MAR26 70.00 C 0.67 0.67 0.65 1.13 +0.05 12 90 135 +30
30MAR26 72.50 C 0.31 0.33 0.26 0.51 +0.04 12 330 501 +294
30MAR26 75.00 C 0.24 0.24 0.21 0.20 +0.03 12 60 60 +41
30MAR26 77.50 C 0.12 0.12 0.10 0.08 +0.02 12 60 62 +60
30MAR26 80.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 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 18 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 21.33 +0.20 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.35 +0.05 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.38 +0.25 15 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.40 -0.08 14 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.95 +0.33 12 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.51 +0.29 11 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.11 +0.30 12 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.79 +0.25 12 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.44 +0.03 10 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.74 +0.08 12 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 3.18 +0.11 12 0 146 0
29JUN26 70.00 C 0.00 0.00 0.00 1.94 +0.12 12 0 225 0
29JUN26 72.50 C 0.00 0.00 0.00 1.14 +0.12 12 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.62 +0.09 12 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.32 +0.07 12 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.15 +0.04 12 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 +0.02 12 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 12 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 21.74 +0.60 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.77 +0.47 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.80 +0.54 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.40 -0.08 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.41 +0.44 11 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.58 -0.06 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.27 -0.07 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.33 +0.20 10 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.97 -0.11 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.28 -0.12 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.67 -0.14 10 0 71 0
29SEP26 70.00 C 1.28 1.28 1.28 2.34 -0.14 10 2 11 +2
29SEP26 72.50 C 0.00 0.00 0.00 1.46 -0.12 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.85 -0.09 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.46 -0.08 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.24 -0.05 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 -0.02 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.02 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 10 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.21 - 14 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 20.25 - 14 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 19.31 - 14 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 16.96 - 14 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 14.68 - 14 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 12.48 - 14 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 10.11 - 12 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 8.53 - 14 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 6.83 - 14 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 5.35 - 14 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 4.12 - 14 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 3.10 - 14 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 2.28 - 14 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 1.64 - 14 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 1.13 - 14 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 0.78 - 14 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 0.53 - 14 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 0.36 - 14 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 0.24 - 14 0 0 -
TOTAL CALL 756 5,042 +443
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 11 0 565 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 -0.01 7 0 820 0
30DEC25 67.50 P 0.63 0.66 0.55 0.57 +0.01 7 85 978 +81
30DEC25 70.00 P 0.00 0.00 0.00 2.65 +0.07 10 0 188 0
30DEC25 72.50 P 0.00 0.00 0.00 5.15 +0.12 17 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 7.83 +0.06 29 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.19 +0.14 30 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.66 +0.19 34 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.21 +0.17 41 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.65 +0.10 42 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.77 -0.27 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.25 -0.31 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.85 -0.23 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 60.00 P 0.04 0.04 0.04 0.01 0.00 12 30 30 +30
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 8 0 254 0
29JAN26 65.00 P 0.18 0.18 0.18 0.13 0.00 8 25 273 -25
29JAN26 67.50 P 0.90 0.90 0.85 0.84 +0.01 8 13 258 +13
29JAN26 70.00 P 2.69 2.69 2.69 2.68 +0.06 9 30 35 +30
29JAN26 72.50 P 0.00 0.00 0.00 5.15 +0.12 13 0 57 0
29JAN26 75.00 P 0.00 0.00 0.00 7.83 +0.06 22 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.40 +0.35 28 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.70 +0.23 28 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.21 +0.17 32 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.65 +0.10 33 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.95 -0.11 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.67 +0.11 41 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.79 +0.71 60 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 10 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 -0.01 9 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.27 -0.02 9 0 101 0
26FEB26 67.50 P 0.00 0.00 0.00 1.06 +0.02 9 0 234 0
26FEB26 70.00 P 0.00 0.00 0.00 2.76 +0.10 9 0 94 0
26FEB26 72.50 P 0.00 0.00 0.00 5.15 +0.11 12 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.83 +0.06 20 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.40 +0.32 25 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.70 -0.21 25 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.21 +0.16 28 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.67 +0.11 30 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.21 -0.22 34 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.10 +0.53 46 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.79 +0.71 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 +0.01 13 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 +0.01 12 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.25 +0.04 12 0 179 0
30MAR26 65.00 P 0.70 0.70 0.70 0.73 +0.06 12 2 281 +2
30MAR26 67.50 P 1.83 1.84 1.82 1.71 +0.15 12 62 199 +62
30MAR26 70.00 P 3.61 3.61 3.61 3.25 +0.11 13 60 60 +60
30MAR26 72.50 P 0.00 0.00 0.00 5.34 +0.08 14 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.83 +0.06 18 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.40 +0.32 22 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.97 +0.06 27 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.54 +0.06 31 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.12 +0.14 35 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.65 +0.22 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.10 +0.15 41 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.79 +0.71 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 12 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 +0.02 12 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.20 +0.04 12 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.50 +0.07 12 0 160 0
29JUN26 65.00 P 0.00 0.00 0.00 1.13 +0.14 12 0 204 0
29JUN26 67.50 P 0.00 0.00 0.00 2.07 +0.17 12 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.48 +0.17 12 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 5.50 +0.13 13 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.84 +0.07 15 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 +0.07 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.97 +0.06 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.55 +0.07 26 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.12 +0.14 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.65 +0.22 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.10 +0.07 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.79 +0.47 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.02 11 0 3 0
29SEP26 60.00 P 0.40 0.40 0.40 0.22 -0.04 10 5 34 +5
29SEP26 62.50 P 0.84 0.84 0.84 0.54 -0.06 11 1 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.13 -0.08 11 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 2.07 -0.04 11 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.52 +0.04 11 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 5.50 +0.04 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.84 +0.06 14 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.40 +0.07 17 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.97 +0.06 20 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.55 +0.07 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.12 +0.11 26 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.65 +0.22 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.10 +0.07 30 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.79 +0.47 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 - 14 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 0.03 - 14 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.05 - 14 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 0.11 - 14 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.23 - 14 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 0.46 - 14 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 0.83 - 14 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 1.38 - 14 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 2.09 - 14 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 3.22 - 14 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 4.52 - 14 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 6.13 - 14 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 8.26 - 15 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 10.50 - 17 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 12.97 - 19 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 15.55 - 21 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 18.12 - 24 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 20.65 - 26 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 23.15 - 28 0 0 -
TOTAL PUT 313 6,737 +258
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 52.30
30DEC25 26.00 C 0.00 0.00 0.00 26.38 -0.65 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.49 -0.52 112 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.37 -0.70 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.37 -0.35 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.36 -0.34 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.40 -0.30 60 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.40 -0.66 49 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.36 -0.35 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.41 -0.30 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.36 -0.71 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.39 -0.33 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 15.41 -0.31 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.43 -0.29 43 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.42 -0.59 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.40 -0.59 0 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 11.43 -0.61 29 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 10.43 -0.63 0 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 9.43 -0.40 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.33 -0.51 0 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 7.47 -0.35 25 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 6.66 -0.31 33 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 5.48 -0.49 19 0 1,802 0
30DEC25 48.00 C 0.00 0.00 0.00 4.51 -0.21 18 0 2,041 0
30DEC25 49.00 C 0.00 0.00 0.00 3.64 -0.21 20 0 4,329 0
30DEC25 50.00 C 0.00 0.00 0.00 2.82 -0.31 20 0 4,057 0
30DEC25 52.50 C 1.17 1.25 1.17 1.29 -0.19 21 39 2,769 +3
30DEC25 55.00 C 0.50 0.50 0.42 0.46 -0.09 21 45 1,816 -16
30DEC25 57.50 C 0.15 0.15 0.15 0.13 -0.03 22 7 1,012 -7
30DEC25 60.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 571 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 407 0
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 33 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.52 -0.20 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.53 -0.28 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.54 -0.50 27 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.92 -0.07 49 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 11.43 -0.61 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.57 -0.53 23 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.45 -0.66 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 8.45 -0.76 0 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 7.50 -0.74 0 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.79 -0.18 24 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.74 -0.48 19 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.94 -0.35 21 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.19 -0.27 22 0 2,353 0
29JAN26 50.00 C 0.00 0.00 0.00 3.51 -0.25 23 0 962 0
29JAN26 52.50 C 1.70 1.75 1.70 2.11 -0.20 23 113 2,370 -63
29JAN26 55.00 C 0.83 0.88 0.83 1.15 -0.15 24 18 501 +18
29JAN26 57.50 C 0.44 0.44 0.44 0.56 -0.10 24 45 1,056 -45
29JAN26 60.00 C 0.25 0.25 0.25 0.25 -0.06 24 4 390 +4
29JAN26 62.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 0.00 25 0 15 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 12.92 -0.07 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.73 -0.33 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.57 -0.53 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.79 -0.32 24 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.71 -0.50 17 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.73 -0.51 16 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.15 -0.01 25 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.10 -0.24 21 0 15 0
26FEB26 48.00 C 4.94 4.94 4.94 5.34 -0.24 22 6 51 +6
26FEB26 49.00 C 0.00 0.00 0.00 4.64 -0.22 23 0 153 0
26FEB26 50.00 C 0.00 0.00 0.00 3.99 -0.20 23 0 474 0
26FEB26 52.50 C 2.14 2.18 2.14 2.62 -0.16 24 46 225 +40
26FEB26 55.00 C 1.27 1.32 1.26 1.62 -0.12 24 20 131 +2
26FEB26 57.50 C 0.00 0.00 0.00 0.94 -0.08 24 0 159 0
26FEB26 60.00 C 0.44 0.44 0.44 0.52 -0.04 24 15 422 +15
26FEB26 62.50 C 0.00 0.00 0.00 0.28 -0.03 25 0 57 0
26FEB26 65.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.67 -0.30 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.43 -0.63 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.69 -0.22 24 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.41 -0.49 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.41 -0.66 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.41 -0.58 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.52 -0.47 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.53 -0.38 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.54 -0.50 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.92 -0.24 28 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 11.73 -0.33 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.67 -0.51 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.80 -0.31 0 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.98 -0.56 20 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 8.13 -0.31 22 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 7.35 -0.30 23 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.60 -0.30 24 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.90 -0.29 24 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 5.24 -0.29 24 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 4.63 -0.27 25 0 1,655 0
30MAR26 52.50 C 0.00 0.00 0.00 3.30 -0.25 25 0 1,686 0
30MAR26 55.00 C 0.00 0.00 0.00 2.27 -0.22 25 0 611 0
30MAR26 57.50 C 1.24 1.24 1.24 1.51 -0.17 26 36 3,195 +36
30MAR26 60.00 C 0.00 0.00 0.00 0.97 -0.13 26 0 681 0
30MAR26 62.50 C 0.00 0.00 0.00 0.63 -0.09 26 0 337 0
30MAR26 65.00 C 0.00 0.00 0.00 0.38 -0.08 26 0 252 0
30MAR26 67.50 C 0.00 0.00 0.00 0.23 -0.05 26 0 106 0
30MAR26 70.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.62 -0.37 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.71 -0.79 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.81 -0.30 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.93 -0.29 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.06 -0.30 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.22 -0.29 18 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 11.39 -0.29 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.60 -0.28 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.82 -0.29 23 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 9.08 -0.28 24 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 8.37 -0.28 24 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.69 -0.27 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 7.05 -0.26 25 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 6.44 -0.26 25 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.87 -0.25 25 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 4.59 -0.23 26 0 1,192 0
29JUN26 55.00 C 0.00 0.00 0.00 3.53 -0.20 26 0 1,872 0
29JUN26 57.50 C 0.00 0.00 0.00 2.67 -0.18 26 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 1.99 -0.15 26 0 197 0
29JUN26 62.50 C 0.00 0.00 0.00 1.46 -0.13 26 0 149 0
29JUN26 65.00 C 0.00 0.00 0.00 1.09 -0.11 27 0 243 0
29JUN26 67.50 C 0.00 0.00 0.00 0.81 -0.08 27 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.57 -0.07 27 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.40 -0.05 27 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.65 -0.34 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.74 -0.76 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.86 -0.27 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.98 -0.28 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 13.13 -0.27 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.30 -0.26 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.50 -0.25 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.72 -0.25 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.98 -0.23 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.25 -0.24 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.57 -0.22 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.92 -0.21 25 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 7.29 -0.20 26 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.72 -0.19 26 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 6.16 -0.18 26 0 110 0
29SEP26 52.50 C 0.00 0.00 0.00 4.93 -0.16 26 0 390 0
29SEP26 55.00 C 0.00 0.00 0.00 4.03 -0.09 27 0 128 0
29SEP26 57.50 C 0.00 0.00 0.00 3.24 -0.14 28 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.54 -0.10 28 0 183 0
29SEP26 62.50 C 0.00 0.00 0.00 1.96 -0.07 28 0 87 0
29SEP26 65.00 C 0.00 0.00 0.00 1.50 -0.05 28 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 1.14 -0.06 27 0 50 0
29SEP26 70.00 C 1.05 1.05 1.05 0.88 -0.03 27 6 25 +6
29SEP26 72.50 C 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.10 - 27 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 11.34 - 27 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 10.62 - 27 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 9.91 - 27 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 9.26 - 27 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 8.62 - 27 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 8.03 - 27 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 7.47 - 27 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 6.92 - 27 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 5.74 - 27 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 4.73 - 27 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 3.87 - 27 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 3.14 - 27 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 2.56 - 27 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 2.08 - 27 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 1.66 - 27 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 1.34 - 27 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 1.07 - 27 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 0.85 - 27 0 0 -
TOTAL CALL 400 49,764 -1
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,621 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 0.00 22 0 7,547 0
30DEC25 47.00 P 0.09 0.09 0.09 0.06 0.00 21 55 6,134 -55
30DEC25 48.00 P 0.16 0.16 0.14 0.13 +0.02 21 156 4,343 +26
30DEC25 49.00 P 0.25 0.25 0.25 0.25 +0.03 22 45 1,908 0
30DEC25 50.00 P 0.41 0.53 0.41 0.46 +0.06 22 216 5,441 +59
30DEC25 52.50 P 1.52 1.60 1.44 1.43 +0.15 22 163 1,694 +163
30DEC25 55.00 P 3.29 3.48 3.14 3.13 +0.22 23 1,729 2,181 +1,355
30DEC25 57.50 P 0.00 0.00 0.00 5.39 +0.28 28 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 7.70 +0.16 0 0 12 0
30DEC25 62.50 P 0.00 0.00 0.00 10.51 +0.31 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.70 +0.01 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.42 +0.09 59 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.10 +0.28 72 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.62 +0.50 79 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.73 +0.04 62 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.34 -0.01 77 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 27.99 +0.59 91 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 93 0
29JAN26 42.00 P 0.06 0.06 0.06 0.03 0.00 25 60 233 0
29JAN26 43.00 P 0.08 0.08 0.08 0.05 0.00 25 35 153 +35
29JAN26 44.00 P 0.12 0.12 0.11 0.08 0.00 24 197 303 +197
29JAN26 45.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 1,162 0
29JAN26 46.00 P 0.00 0.00 0.00 0.22 0.00 24 0 520 0
29JAN26 47.00 P 0.00 0.00 0.00 0.35 +0.01 24 0 845 0
29JAN26 48.00 P 0.00 0.00 0.00 0.52 +0.01 24 0 3,856 0
29JAN26 49.00 P 0.00 0.00 0.00 0.76 +0.03 24 0 3,146 0
29JAN26 50.00 P 1.30 1.30 1.30 1.06 +0.04 25 7 3,215 +3
29JAN26 52.50 P 2.54 2.54 2.54 2.14 +0.09 25 4 2,458 0
29JAN26 55.00 P 0.00 0.00 0.00 3.72 +0.16 26 0 300 0
29JAN26 57.50 P 0.00 0.00 0.00 5.70 +0.21 27 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 8.00 +0.26 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.51 +0.31 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.08 +0.31 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.66 +0.33 51 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.23 +0.31 57 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.81 +0.58 64 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.37 +0.30 70 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 86 0
26FEB26 45.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 246 0
26FEB26 46.00 P 0.51 0.51 0.51 0.42 +0.03 25 72 221 +72
26FEB26 47.00 P 0.00 0.00 0.00 0.60 +0.05 25 0 159 0
26FEB26 48.00 P 0.98 0.98 0.98 0.83 +0.07 25 6 167 +6
26FEB26 49.00 P 1.34 1.34 1.34 1.11 +0.09 25 45 255 +45
26FEB26 50.00 P 1.74 1.76 1.68 1.44 +0.11 25 108 6,390 +108
26FEB26 52.50 P 0.00 0.00 0.00 2.56 +0.15 25 0 126 0
26FEB26 55.00 P 0.00 0.00 0.00 4.08 +0.19 26 0 150 0
26FEB26 57.50 P 6.59 6.59 6.59 5.97 +0.24 27 6 216 +6
26FEB26 60.00 P 0.00 0.00 0.00 8.15 +0.27 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.54 +0.30 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.08 +0.31 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.66 +0.31 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.23 +0.31 49 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.81 +0.43 55 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.38 +0.31 60 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 27 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 0.00 27 0 485 0
30MAR26 40.00 P 0.18 0.18 0.18 0.10 -0.01 26 10 851 +10
30MAR26 41.00 P 0.00 0.00 0.00 0.15 0.00 26 0 536 0
30MAR26 42.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 1,694 0
30MAR26 43.00 P 0.00 0.00 0.00 0.31 -0.01 26 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.43 -0.01 26 0 948 0
30MAR26 45.00 P 0.73 0.73 0.71 0.58 0.00 26 48 1,115 0
30MAR26 46.00 P 1.00 1.00 1.00 0.76 -0.01 26 2 2,665 0
30MAR26 47.00 P 1.22 1.22 1.22 1.00 0.00 26 2 604 +2
30MAR26 48.00 P 0.00 0.00 0.00 1.27 +0.01 26 0 771 0
30MAR26 49.00 P 0.00 0.00 0.00 1.59 +0.01 27 0 423 0
30MAR26 50.00 P 2.16 2.16 2.16 1.97 +0.02 27 3 1,300 0
30MAR26 52.50 P 3.60 3.65 3.60 3.13 +0.06 27 4 1,680 +2
30MAR26 55.00 P 0.00 0.00 0.00 4.62 +0.09 27 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 6.40 +0.13 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.45 +0.18 29 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.70 +0.22 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.12 +0.27 34 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 15.66 +0.31 39 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.23 +0.31 43 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 20.81 +0.31 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.38 +0.31 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.92 +0.41 57 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.43 +0.26 60 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 0.00 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 0.00 27 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 0.00 27 0 146 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 +0.01 27 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.46 0.00 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.60 +0.01 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.78 +0.01 27 0 2,859 0
29JUN26 44.00 P 0.00 0.00 0.00 0.97 +0.01 27 0 635 0
29JUN26 45.00 P 0.00 0.00 0.00 1.20 +0.02 27 0 4,397 0
29JUN26 46.00 P 0.00 0.00 0.00 1.45 +0.02 27 0 1,300 0
29JUN26 47.00 P 0.00 0.00 0.00 1.76 +0.03 27 0 506 0
29JUN26 48.00 P 0.00 0.00 0.00 2.08 +0.03 27 0 405 0
29JUN26 49.00 P 0.00 0.00 0.00 2.47 +0.05 27 0 207 0
29JUN26 50.00 P 3.30 3.30 3.30 2.87 +0.05 27 3 425 -3
29JUN26 52.50 P 0.00 0.00 0.00 4.08 +0.09 27 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 5.53 +0.12 28 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 7.21 +0.14 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.10 +0.18 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.17 +0.21 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.40 +0.24 31 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 15.76 +0.26 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.24 +0.29 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.81 +0.31 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.38 +0.31 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.92 +0.27 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.43 +0.26 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 +0.02 27 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.60 +0.02 27 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.74 +0.04 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.92 +0.04 27 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.11 +0.05 27 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.35 +0.02 27 0 100 0
29SEP26 43.00 P 0.00 0.00 0.00 1.62 +0.04 27 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 1.84 +0.01 27 0 264 0
29SEP26 45.00 P 2.09 2.09 2.09 2.14 -0.05 27 1 310 -1
29SEP26 46.00 P 0.00 0.00 0.00 2.49 +0.02 27 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 2.86 +0.05 27 0 191 0
29SEP26 48.00 P 0.00 0.00 0.00 3.26 -0.01 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.71 +0.03 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.41 +0.23 28 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 5.59 -0.04 27 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.15 +0.16 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.89 +0.19 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.75 +0.21 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.76 +0.24 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.85 +0.35 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.97 +0.24 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.22 +0.33 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.53 +0.37 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.85 +0.32 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.74 - 27 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 2.04 - 27 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 2.35 - 27 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 2.68 - 27 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 3.07 - 27 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 3.45 - 27 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 3.89 - 27 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 4.35 - 27 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 4.82 - 27 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 6.17 - 27 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 7.68 - 27 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 9.34 - 27 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 11.11 - 27 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 13.02 - 27 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 15.04 - 27 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 17.13 - 27 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 19.30 - 27 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 21.53 - 27 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 23.85 - 28 0 0 -
TOTAL PUT 2,977 99,395 +2,030
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$ 21.18
28NOV25 14.50 C 0.00 0.00 0.00 6.68 -0.16 0 0 0 0
28NOV25 15.00 C 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
28NOV25 15.50 C 0.00 0.00 0.00 5.68 -0.16 0 0 0 0
28NOV25 16.00 C 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
28NOV25 16.50 C 0.00 0.00 0.00 4.68 -0.16 0 0 0 0
28NOV25 17.00 C 0.00 0.00 0.00 4.18 -0.16 0 0 0 0
28NOV25 17.50 C 0.00 0.00 0.00 3.68 -0.16 0 0 0 0
28NOV25 18.00 C 0.00 0.00 0.00 3.18 -0.16 0 0 0 0
28NOV25 18.50 C 0.00 0.00 0.00 2.68 -0.16 0 0 0 0
28NOV25 19.00 C 0.00 0.00 0.00 2.18 -0.16 0 0 0 0
28NOV25 19.50 C 0.00 0.00 0.00 1.68 -0.16 0 0 0 0
28NOV25 20.00 C 0.00 0.00 0.00 1.18 -0.20 0 0 0 0
28NOV25 21.00 C 0.18 0.18 0.18 0.18 -0.17 0 15 0 -372
28NOV25 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,660 0
28NOV25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,506 0
28NOV25 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28NOV25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28NOV25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 14.50 C 0.00 0.00 0.00 6.79 -0.06 172 0 0 0
05DEC25 15.00 C 0.00 0.00 0.00 6.23 -0.12 133 0 0 0
05DEC25 15.50 C 0.00 0.00 0.00 5.69 -0.16 0 0 0 0
05DEC25 16.00 C 0.00 0.00 0.00 5.19 -0.23 0 0 0 0
05DEC25 16.50 C 0.00 0.00 0.00 4.83 -0.02 133 0 0 0
05DEC25 17.00 C 0.00 0.00 0.00 4.22 -0.13 86 0 0 0
05DEC25 17.50 C 0.00 0.00 0.00 3.69 -0.16 0 0 0 0
05DEC25 18.00 C 0.00 0.00 0.00 3.19 -0.26 0 0 0 0
05DEC25 18.50 C 0.00 0.00 0.00 2.76 -0.09 69 0 0 0
05DEC25 19.00 C 0.00 0.00 0.00 2.26 -0.09 58 0 0 0
05DEC25 19.50 C 0.00 0.00 0.00 1.69 -0.17 0 0 0 0
05DEC25 20.00 C 0.00 0.00 0.00 1.21 -0.17 25 0 0 0
05DEC25 21.00 C 0.38 0.38 0.37 0.35 -0.15 20 10 220 +10
05DEC25 22.00 C 0.08 0.08 0.03 0.03 -0.06 21 296 5,447 +117
05DEC25 23.00 C 0.01 0.01 0.01 0.01 0.00 30 6 34 0
05DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
05DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
05DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
05DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
05DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
05DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
05DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
05DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
05DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
05DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.46 -0.16 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.21 -0.16 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.93 +0.06 161 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.22 -0.16 85 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.72 -0.16 77 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.22 -0.16 69 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.73 -0.15 75 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.22 -0.16 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 7.72 -0.16 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.23 -0.15 57 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.79 -0.08 74 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.41 +0.02 86 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.74 -0.15 47 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 5.24 -0.18 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.87 -0.02 62 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 4.25 -0.14 37 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 3.75 -0.15 32 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 3.33 -0.12 41 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 2.76 -0.15 26 0 1,129 0
30DEC25 19.00 C 0.00 0.00 0.00 2.27 -0.19 23 0 6,012 0
30DEC25 19.50 C 0.00 0.00 0.00 1.77 -0.17 18 0 954 0
30DEC25 20.00 C 0.00 0.00 0.00 1.34 -0.16 20 0 2,839 0
30DEC25 21.00 C 0.72 0.74 0.62 0.62 -0.15 19 167 2,482 +4
30DEC25 22.00 C 0.29 0.29 0.23 0.21 -0.10 19 146 4,229 -4
30DEC25 23.00 C 0.11 0.11 0.07 0.05 -0.05 19 374 2,980 -56
30DEC25 24.00 C 0.03 0.03 0.03 0.01 -0.02 20 1 6,098 -1
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,369 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.73 -0.19 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.33 -0.09 67 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.79 -0.13 54 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.47 +0.04 74 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.97 +0.04 69 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.41 -0.04 58 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.95 +0.02 57 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.43 -0.01 51 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.87 -0.17 41 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.41 +0.02 40 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.90 -0.05 35 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.33 -0.14 24 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.91 0.00 27 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.37 -0.16 21 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 1.93 -0.13 20 0 318 0
29JAN26 20.00 C 0.00 0.00 0.00 1.53 -0.17 20 0 2,033 0
29JAN26 21.00 C 1.00 1.00 1.00 0.90 -0.08 21 73 1,590 +73
29JAN26 22.00 C 0.00 0.00 0.00 0.45 -0.10 21 0 2,011 0
29JAN26 23.00 C 0.25 0.25 0.24 0.20 -0.06 21 142 3,474 -59
29JAN26 24.00 C 0.12 0.12 0.12 0.08 -0.03 21 2 689 -2
29JAN26 25.00 C 0.05 0.05 0.05 0.03 -0.01 21 10 5,130 0
29JAN26 26.00 C 0.04 0.04 0.04 0.01 -0.01 21 20 219 +20
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.47 +0.04 59 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.97 +0.04 54 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.41 -0.04 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.95 +0.02 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.48 -0.10 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.95 -0.09 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.47 +0.06 34 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.95 -0.16 29 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.42 -0.05 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.92 -0.08 21 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.56 -0.02 24 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 2.07 -0.16 20 0 15 0
26FEB26 20.00 C 1.73 1.73 1.73 1.70 -0.14 21 3 27 +3
26FEB26 21.00 C 1.19 1.19 1.09 1.07 -0.13 21 133 822 +50
26FEB26 22.00 C 0.00 0.00 0.00 0.64 -0.11 21 0 2,656 0
26FEB26 23.00 C 0.00 0.00 0.00 0.34 -0.10 21 0 206 0
26FEB26 24.00 C 0.00 0.00 0.00 0.16 -0.07 21 0 827 0
26FEB26 25.00 C 0.00 0.00 0.00 0.08 -0.04 21 0 1,055 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 233 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 29 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.70 +0.03 84 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.46 +0.09 82 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.93 +0.06 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.47 +0.09 73 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.01 +0.10 72 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.32 -0.06 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.02 +0.10 64 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.37 -0.10 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.05 +0.13 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.47 -0.14 47 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.01 +0.04 47 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.49 +0.04 41 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.95 -0.01 35 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.48 -0.10 34 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 4.98 -0.06 30 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 4.54 +0.06 31 0 355 0
30MAR26 17.50 C 0.00 0.00 0.00 4.05 -0.06 28 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.53 -0.23 24 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.04 -0.07 21 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.70 -0.01 24 0 1,670 0
30MAR26 19.50 C 0.00 0.00 0.00 2.23 -0.10 21 0 2,020 0
30MAR26 20.00 C 0.00 0.00 0.00 1.88 -0.15 21 0 4,299 0
30MAR26 21.00 C 0.00 0.00 0.00 1.26 -0.14 21 0 1,202 0
30MAR26 22.00 C 0.00 0.00 0.00 0.82 -0.10 21 0 1,314 0
30MAR26 23.00 C 0.00 0.00 0.00 0.49 -0.11 21 0 988 0
30MAR26 24.00 C 0.00 0.00 0.00 0.28 -0.08 21 0 430 0
30MAR26 25.00 C 0.00 0.00 0.00 0.15 -0.05 21 0 834 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 353 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 161 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 242 0
30MAR26 31.00 C 0.02 0.02 0.02 0.01 0.00 26 56 56 +56
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.13 +0.04 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.50 -0.10 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.09 0.00 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.46 -0.16 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.05 -0.24 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.57 -0.09 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.14 -0.04 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.66 -0.03 37 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 6.11 -0.09 32 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.58 -0.14 27 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.11 -0.26 26 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 4.60 -0.16 23 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 4.26 -0.17 26 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.71 -0.08 22 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.40 -0.17 24 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.91 -0.26 22 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.63 -0.08 23 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 2.25 -0.14 22 0 237 0
29JUN26 21.00 C 0.00 0.00 0.00 1.65 -0.13 22 0 627 0
29JUN26 22.00 C 0.00 0.00 0.00 1.20 -0.12 22 0 303 0
29JUN26 23.00 C 0.95 0.95 0.89 0.83 -0.11 22 82 100 -41
29JUN26 24.00 C 0.00 0.00 0.00 0.56 -0.08 22 0 146 0
29JUN26 25.00 C 0.00 0.00 0.00 0.37 -0.06 22 0 151 0
29JUN26 26.00 C 0.35 0.35 0.32 0.23 -0.05 22 825 842 +786
29JUN26 27.00 C 0.27 0.27 0.24 0.15 -0.03 22 130 396 0
29JUN26 28.00 C 0.19 0.19 0.19 0.09 -0.03 22 10 163 +3
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.09 -0.02 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.49 -0.15 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.14 -0.15 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.59 -0.09 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.14 -0.04 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.66 -0.04 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.15 -0.06 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.69 -0.05 29 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.13 -0.24 24 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.68 -0.19 24 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.26 -0.17 24 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.81 -0.14 22 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.42 -0.15 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 3.17 -0.04 24 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 2.84 -0.05 24 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.47 -0.12 23 0 343 0
29SEP26 21.00 C 0.00 0.00 0.00 1.95 -0.11 23 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 1.52 -0.10 24 0 146 0
29SEP26 23.00 C 0.00 0.00 0.00 1.17 -0.09 24 0 125 0
29SEP26 24.00 C 0.00 0.00 0.00 0.89 -0.07 24 0 479 0
29SEP26 25.00 C 0.00 0.00 0.00 0.67 -0.06 24 0 76 0
29SEP26 26.00 C 0.00 0.00 0.00 0.50 -0.05 24 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 0.37 -0.07 24 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 -0.04 25 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.21 -0.03 24 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 7.14 - 32 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 6.66 - 30 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 6.15 - 27 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 5.69 - 26 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 5.13 - 22 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 4.68 - 21 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 4.28 - 21 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 3.87 - 21 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 3.52 - 21 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 3.21 - 22 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 2.99 - 23 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 2.63 - 22 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 2.13 - 22 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 1.71 - 23 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 1.36 - 23 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 1.07 - 23 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 0.84 - 23 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 0.66 - 23 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 0.52 - 23 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 0.41 - 23 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 0.31 - 23 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 0.24 - 23 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 0.18 - 23 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 0.13 - 23 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 0.10 - 23 0 0 -
TOTAL CALL 2,501 114,047 +587
28NOV25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
28NOV25 21.00 P 0.01 0.02 0.01 0.00 -0.02 0 157 1,407 -145
28NOV25 22.00 P 0.00 0.00 0.00 0.82 +0.14 0 0 0 0
28NOV25 23.00 P 0.00 0.00 0.00 1.82 +0.16 0 0 0 0
28NOV25 24.00 P 0.00 0.00 0.00 2.82 +0.14 0 0 0 0
28NOV25 25.00 P 0.00 0.00 0.00 3.82 +0.12 0 0 0 0
28NOV25 26.00 P 0.00 0.00 0.00 4.82 +0.15 0 0 0 0
28NOV25 27.00 P 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
28NOV25 28.00 P 0.00 0.00 0.00 6.82 +0.15 0 0 0 0
28NOV25 29.00 P 0.00 0.00 0.00 7.82 +0.15 0 0 0 0
28NOV25 30.00 P 0.00 0.00 0.00 8.82 +0.15 0 0 0 0
28NOV25 31.00 P 0.00 0.00 0.00 9.82 +0.15 0 0 0 0
28NOV25 32.00 P 0.00 0.00 0.00 10.82 +0.15 0 0 0 0
28NOV25 33.00 P 0.00 0.00 0.00 11.82 +0.15 0 0 0 0
28NOV25 34.00 P 0.00 0.00 0.00 12.82 +0.15 0 0 0 0
05DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
05DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
05DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
05DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
05DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
05DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
05DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
05DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
05DEC25 20.00 P 0.02 0.02 0.02 0.01 0.00 23 15 355 0
05DEC25 21.00 P 0.17 0.18 0.14 0.16 0.00 20 3,506 5,906 +2,978
05DEC25 22.00 P 0.00 0.00 0.00 0.84 +0.10 21 0 122 0
05DEC25 23.00 P 0.00 0.00 0.00 1.82 +0.14 0 0 0 0
05DEC25 24.00 P 0.00 0.00 0.00 2.82 +0.10 0 0 0 0
05DEC25 25.00 P 0.00 0.00 0.00 3.82 +0.12 0 0 0 0
05DEC25 26.00 P 0.00 0.00 0.00 4.96 +0.29 110 0 0 0
05DEC25 27.00 P 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
05DEC25 28.00 P 0.00 0.00 0.00 6.82 -0.02 0 0 0 0
05DEC25 29.00 P 0.00 0.00 0.00 7.82 +0.15 0 0 0 0
05DEC25 30.00 P 0.00 0.00 0.00 8.85 +0.13 127 0 0 0
05DEC25 31.00 P 0.00 0.00 0.00 9.82 +0.11 0 0 0 0
05DEC25 32.00 P 0.00 0.00 0.00 10.82 -0.03 0 0 0 0
05DEC25 33.00 P 0.00 0.00 0.00 11.82 +0.15 0 0 0 0
05DEC25 34.00 P 0.00 0.00 0.00 12.82 -0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,154 0
30DEC25 16.00 P 0.02 0.02 0.02 0.01 0.00 42 5 2,294 -5
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,083 0
30DEC25 17.00 P 0.01 0.01 0.01 0.01 0.00 34 30 978 +25
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,757 0
30DEC25 18.50 P 0.02 0.02 0.02 0.01 0.00 22 60 5,074 +60
30DEC25 19.00 P 0.00 0.00 0.00 0.02 0.00 21 0 17,793 0
30DEC25 19.50 P 0.05 0.05 0.05 0.04 -0.01 20 38 9,509 +38
30DEC25 20.00 P 0.10 0.11 0.09 0.08 -0.02 18 875 4,021 +647
30DEC25 21.00 P 0.34 0.39 0.34 0.36 0.00 18 559 1,902 +522
30DEC25 22.00 P 0.97 1.00 0.97 1.00 +0.07 20 2 1,765 0
30DEC25 23.00 P 0.00 0.00 0.00 1.85 +0.11 21 0 367 0
30DEC25 24.00 P 0.00 0.00 0.00 2.82 +0.08 0 0 1 -11
30DEC25 25.00 P 0.00 0.00 0.00 3.82 +0.12 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.96 +0.22 54 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.82 +0.07 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.87 +0.03 58 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.82 0.00 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.85 +0.13 65 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.82 -0.02 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.87 +0.02 79 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.87 +0.03 84 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.87 +0.02 88 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.87 +0.18 93 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 837 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 3,050 0
29JAN26 18.00 P 0.00 0.00 0.00 0.02 0.00 21 0 996 0
29JAN26 18.50 P 0.00 0.00 0.00 0.04 0.00 21 0 1,135 0
29JAN26 19.00 P 0.00 0.00 0.00 0.08 0.00 21 0 1,135 0
29JAN26 19.50 P 0.15 0.15 0.14 0.14 0.00 20 9 1,864 0
29JAN26 20.00 P 0.22 0.25 0.22 0.23 0.00 20 132 3,477 0
29JAN26 21.00 P 0.58 0.60 0.58 0.57 0.00 20 60 473 +15
29JAN26 22.00 P 1.16 1.16 1.16 1.17 +0.06 21 3 1,320 0
29JAN26 23.00 P 0.00 0.00 0.00 1.94 +0.09 21 0 132 0
29JAN26 24.00 P 0.00 0.00 0.00 2.83 +0.06 21 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 3.82 +0.06 0 0 100 0
29JAN26 26.00 P 0.00 0.00 0.00 4.96 +0.16 41 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.82 +0.05 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.87 +0.03 44 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.82 -0.03 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.85 +0.08 50 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.82 -0.02 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.87 +0.02 60 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.87 +0.01 64 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.87 +0.02 67 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.87 +0.18 70 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 25 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 0.00 23 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 0.00 22 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 201 0
26FEB26 18.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 192 0
26FEB26 19.00 P 0.14 0.14 0.14 0.15 0.00 21 15 1,332 +15
26FEB26 19.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 1,353 0
26FEB26 20.00 P 0.35 0.35 0.33 0.34 -0.01 20 45 468 +45
26FEB26 21.00 P 0.68 0.71 0.68 0.73 +0.03 21 140 1,259 +20
26FEB26 22.00 P 1.27 1.29 1.27 1.30 +0.05 21 85 1,501 0
26FEB26 23.00 P 0.00 0.00 0.00 2.02 +0.07 21 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 2.83 0.00 18 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 3.82 +0.04 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.96 +0.16 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.82 +0.05 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.87 +0.03 39 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.82 -0.04 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.85 +0.08 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.82 -0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.87 +0.02 52 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.87 +0.01 55 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.87 +0.02 58 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.87 +0.06 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.06 0.06 0.06 0.02 0.00 22 20 1,071 -20
30MAR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,505 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 2,688 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 2,279 0
30MAR26 18.50 P 0.00 0.00 0.00 0.13 -0.02 20 0 1,360 0
30MAR26 19.00 P 0.18 0.18 0.18 0.22 0.00 21 100 2,222 +63
30MAR26 19.50 P 0.33 0.33 0.33 0.32 -0.01 21 20 1,694 +20
30MAR26 20.00 P 0.41 0.46 0.41 0.45 -0.01 21 59 3,201 +34
30MAR26 21.00 P 0.87 0.87 0.87 0.85 0.00 21 50 2,164 +50
30MAR26 22.00 P 0.00 0.00 0.00 1.42 +0.04 21 0 697 0
30MAR26 23.00 P 0.00 0.00 0.00 2.13 +0.05 22 0 346 0
30MAR26 24.00 P 0.00 0.00 0.00 2.88 +0.01 20 0 159 0
30MAR26 25.00 P 0.00 0.00 0.00 3.83 +0.05 21 0 38 0
30MAR26 26.00 P 4.76 4.84 4.76 4.96 +0.16 31 10 74 +10
30MAR26 27.00 P 5.69 5.72 5.69 5.82 +0.05 0 4 50 +4
30MAR26 28.00 P 0.00 0.00 0.00 6.87 +0.03 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.82 -0.04 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.85 +0.06 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.85 0.00 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.87 +0.02 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.87 +0.01 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.87 +0.02 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.87 +0.04 55 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 24 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 23 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 22 0 67 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 22 0 70 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 0.00 22 0 254 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 0.00 22 0 1,236 0
29JUN26 17.00 P 0.16 0.18 0.16 0.17 0.00 22 105 1,296 +95
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 528 0
29JUN26 18.00 P 0.00 0.00 0.00 0.32 0.00 22 0 1,217 0
29JUN26 18.50 P 0.40 0.40 0.40 0.43 0.00 21 15 1,416 +15
29JUN26 19.00 P 0.53 0.53 0.53 0.57 +0.01 21 4 1,367 0
29JUN26 19.50 P 0.00 0.00 0.00 0.73 +0.01 21 0 890 0
29JUN26 20.00 P 0.90 0.90 0.90 0.92 +0.03 21 15 642 0
29JUN26 21.00 P 1.35 1.38 1.35 1.38 +0.03 21 90 158 +90
29JUN26 22.00 P 0.00 0.00 0.00 1.98 +0.06 21 0 77 0
29JUN26 23.00 P 0.00 0.00 0.00 2.68 +0.07 22 0 145 0
29JUN26 24.00 P 0.00 0.00 0.00 3.34 -0.10 20 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.14 +0.04 18 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 4.99 -0.07 14 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 5.88 -0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.87 -0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.95 +0.09 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.91 +0.12 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.88 +0.03 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.87 +0.02 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.87 +0.01 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.87 +0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.87 +0.04 35 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 0.00 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 0.00 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 0.00 24 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 0.00 24 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 0.00 24 0 606 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.01 24 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 0.00 24 0 264 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.01 24 0 359 0
29SEP26 18.00 P 0.60 0.60 0.60 0.60 0.00 24 6 671 +6
29SEP26 18.50 P 0.00 0.00 0.00 0.76 +0.01 24 0 432 0
29SEP26 19.00 P 0.93 0.93 0.93 0.94 +0.01 24 2 259 +2
29SEP26 19.50 P 1.08 1.08 1.08 1.15 +0.02 25 1 223 +1
29SEP26 20.00 P 1.39 1.39 1.39 1.38 +0.04 25 2 500 0
29SEP26 21.00 P 0.00 0.00 0.00 1.88 +0.05 25 0 932 0
29SEP26 22.00 P 0.00 0.00 0.00 2.48 +0.07 25 0 703 0
29SEP26 23.00 P 0.00 0.00 0.00 3.15 +0.08 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.89 +0.10 26 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.69 +0.11 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.54 +0.12 27 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 6.42 +0.12 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.35 +0.14 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.29 +0.14 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.26 +0.15 33 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.23 +0.15 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.22 +0.16 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.22 +0.21 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.19 +0.14 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.17 +0.11 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 - 23 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.16 - 24 0 0 -
30DEC26 15.50 P 0.23 0.23 0.23 0.21 - 23 22 22 -
30DEC26 16.00 P 0.00 0.00 0.00 0.28 - 24 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.36 - 23 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.46 - 23 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.58 - 23 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.72 - 23 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.88 - 24 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 1.06 - 24 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 1.25 - 24 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 1.48 - 24 0 0 -
30DEC26 21.00 P 1.99 2.09 1.99 1.99 - 24 2 2 -
30DEC26 22.00 P 0.00 0.00 0.00 2.57 - 24 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 3.23 - 24 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 3.96 - 25 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 4.75 - 25 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 5.59 - 26 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 6.47 - 27 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 7.38 - 28 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 8.31 - 29 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 9.27 - 30 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 10.25 - 32 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 11.23 - 34 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 12.22 - 35 0 0 -
TOTAL PUT 6,263 127,707 +4,574
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$ 0.52
30DEC25 0.05 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.28 +0.01 192 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.22 0.00 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.17 0.00 0 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.12 0.00 0 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.08 0.00 57 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.05 0.00 63 0 101 0
30DEC25 0.55 C 0.03 0.03 0.03 0.03 0.00 67 120 242 +91
30DEC25 0.60 C 0.02 0.02 0.02 0.02 0.00 75 84 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 72 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 87 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 100 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 112 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 123 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 141 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 150 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 157 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 165 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.28 0.00 92 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.23 -0.01 71 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.19 0.00 73 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.16 0.00 80 0 14 0
30MAR26 0.45 C 0.00 0.00 0.00 0.14 +0.01 89 0 23 0
30MAR26 0.50 C 0.00 0.00 0.00 0.11 0.00 83 0 99 0
30MAR26 0.55 C 0.00 0.00 0.00 0.09 0.00 83 0 320 0
30MAR26 0.60 C 0.06 0.06 0.06 0.08 +0.01 88 1 52 +1
30MAR26 0.65 C 0.00 0.00 0.00 0.06 0.00 83 0 16 0
30MAR26 0.70 C 0.04 0.04 0.04 0.05 0.00 84 18 18 +9
30MAR26 0.75 C 0.00 0.00 0.00 0.04 0.00 83 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.03 0.00 81 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.02 0.00 76 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 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 76 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 80 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 87 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.38 +0.01 112 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.33 0.00 85 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.29 0.00 87 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.26 +0.01 95 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.22 0.00 85 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.20 +0.01 92 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.17 0.00 88 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.15 0.00 89 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.13 0.00 87 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.12 +0.01 91 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.10 0.00 87 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.09 0.00 88 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.08 0.00 89 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.07 0.00 88 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.06 0.00 87 0 0 0
TOTAL CALL 223 7,358 +101
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 604 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 196 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 155 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 120 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 89 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.02 0.00 83 0 404 0
30DEC25 0.50 P 0.03 0.03 0.03 0.03 0.00 66 9 325 -4
30DEC25 0.55 P 0.00 0.00 0.00 0.06 0.00 70 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.10 0.00 78 0 404 0
30DEC25 0.65 P 0.00 0.00 0.00 0.14 0.00 76 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.19 0.00 91 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.24 0.00 105 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.29 0.00 117 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.34 0.00 128 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.39 0.00 138 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.44 0.00 148 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.49 0.00 157 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.54 0.00 165 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.59 0.00 172 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.64 0.00 179 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 101 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.02 0.00 79 0 119 0
30MAR26 0.40 P 0.06 0.06 0.06 0.04 0.00 85 100 389 -97
30MAR26 0.45 P 0.00 0.00 0.00 0.07 0.00 93 0 303 0
30MAR26 0.50 P 0.00 0.00 0.00 0.10 +0.01 96 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.13 +0.01 96 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.16 0.00 93 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.20 +0.01 97 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.24 +0.01 98 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.28 +0.01 99 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.32 0.00 97 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.37 +0.01 104 0 320 0
30MAR26 0.90 P 0.00 0.00 0.00 0.41 0.00 100 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.46 0.00 106 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.51 +0.01 112 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.56 +0.01 117 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.60 0.00 110 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.65 0.00 114 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 +0.01 96 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 90 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 +0.01 92 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 +0.01 90 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 0.00 87 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.12 0.00 88 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.15 0.00 87 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.19 +0.01 92 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.22 0.00 88 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.26 +0.01 89 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.30 +0.01 90 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.34 +0.01 90 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.38 0.00 88 0 0 0
TOTAL PUT 109 6,954 -101
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$ 13.29
30DEC25 8.75 C 0.00 0.00 0.00 4.70 -0.26 104 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.45 -0.23 98 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.19 -0.24 91 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.93 -0.28 83 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.68 -0.28 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.42 -0.27 71 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.91 -0.36 60 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.38 -0.42 45 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.89 -0.34 38 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.37 -0.35 26 0 93 0
30DEC25 12.50 C 1.05 1.05 1.04 0.97 -0.35 28 30 379 +27
30DEC25 13.00 C 0.71 0.71 0.64 0.62 -0.25 28 66 141 +6
30DEC25 13.50 C 0.42 0.42 0.42 0.35 -0.20 27 2 299 +2
30DEC25 14.00 C 0.27 0.27 0.18 0.18 -0.15 27 37 1,546 -5
30DEC25 14.50 C 0.10 0.10 0.10 0.08 -0.09 26 22 615 -2
30DEC25 15.00 C 0.06 0.06 0.05 0.04 -0.04 27 33 1,021 +18
30DEC25 15.50 C 0.04 0.04 0.04 0.02 -0.02 29 5 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 4.20 -0.26 63 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.93 -0.37 56 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.68 -0.37 52 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.45 -0.31 52 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.95 -0.32 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.38 -0.42 27 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.97 -0.39 32 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.54 -0.31 31 0 0 0
29JAN26 12.50 C 1.19 1.22 1.19 1.14 -0.28 29 2 17 +2
29JAN26 13.00 C 0.00 0.00 0.00 0.82 -0.24 28 0 374 0
29JAN26 13.50 C 0.60 0.60 0.55 0.56 -0.20 28 4 364 0
29JAN26 14.00 C 0.39 0.39 0.39 0.37 -0.16 28 1 243 +1
29JAN26 14.50 C 0.31 0.31 0.25 0.23 -0.14 28 31 133 +30
29JAN26 15.00 C 0.00 0.00 0.00 0.14 -0.10 28 0 90 0
29JAN26 15.50 C 0.12 0.12 0.12 0.08 -0.07 28 15 104 +15
29JAN26 16.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 4.20 -0.32 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.93 -0.37 43 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.68 -0.38 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.46 -0.30 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.99 -0.31 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.50 -0.37 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.06 -0.38 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.62 -0.36 28 0 18 0
26FEB26 12.50 C 0.00 0.00 0.00 1.26 -0.26 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.96 -0.23 28 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.71 -0.20 28 0 17 0
26FEB26 14.00 C 0.53 0.53 0.53 0.50 -0.17 28 3 64 +3
26FEB26 14.50 C 0.00 0.00 0.00 0.35 -0.17 28 0 58 0
26FEB26 15.00 C 0.27 0.27 0.27 0.23 -0.14 27 38 68 +32
26FEB26 15.50 C 0.00 0.00 0.00 0.15 -0.10 27 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.10 -0.07 28 0 45 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 -0.06 27 0 30 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.47 -0.34 44 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.28 -0.27 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.98 -0.32 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.75 -0.31 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.46 -0.35 32 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.06 -0.32 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.50 -0.37 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.18 -0.28 32 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.77 -0.30 30 0 21 0
30MAR26 12.50 C 0.00 0.00 0.00 1.41 -0.26 29 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 1.11 -0.24 28 0 6 0
30MAR26 13.50 C 0.90 0.90 0.86 0.89 -0.22 29 8 50 +8
30MAR26 14.00 C 0.00 0.00 0.00 0.68 -0.18 29 0 134 0
30MAR26 14.50 C 0.00 0.00 0.00 0.51 -0.17 29 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.37 -0.15 29 0 47 0
30MAR26 15.50 C 0.00 0.00 0.00 0.27 -0.12 29 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.19 -0.09 29 0 19 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 -0.07 29 0 7 0
30MAR26 17.00 C 0.17 0.17 0.17 0.10 -0.05 29 1 41 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 -0.04 29 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.34 -0.37 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.09 -0.38 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.86 -0.39 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.63 -0.34 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.18 -0.36 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.75 -0.40 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.37 -0.33 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.06 -0.21 30 0 1 0
29JUN26 12.50 C 1.70 1.70 1.70 1.73 -0.22 30 1 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.44 -0.30 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.16 -0.24 28 0 20 0
29JUN26 14.00 C 1.05 1.05 1.05 0.97 -0.27 29 1 16 +1
29JUN26 14.50 C 0.00 0.00 0.00 0.79 -0.24 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 -0.22 29 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 0.50 -0.19 29 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 -0.17 29 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 -0.15 29 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.13 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 -0.10 29 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 -0.08 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.07 28 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.04 29 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.34 -0.40 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.10 -0.39 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.86 -0.41 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.63 -0.37 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.26 -0.35 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.83 -0.38 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.54 -0.26 31 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.13 -0.35 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.85 -0.34 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.60 -0.33 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.37 -0.31 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.18 -0.29 29 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.01 -0.27 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 -0.26 30 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 -0.19 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 -0.17 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 -0.20 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.18 31 0 29 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 -0.17 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.15 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.13 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.12 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.11 30 0 38 0
30DEC26 9.50 C 0.00 0.00 0.00 4.11 - 28 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 3.89 - 28 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 3.68 - 28 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 3.34 - 29 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 2.91 - 27 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 2.59 - 28 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 2.31 - 28 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 2.04 - 29 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 1.80 - 29 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 1.59 - 29 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 1.39 - 29 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 1.26 - 30 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 1.10 - 30 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 0.96 - 30 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 0.85 - 30 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 0.74 - 30 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 0.64 - 30 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 0.56 - 30 0 0 -
30DEC26 18.00 C 0.52 0.52 0.52 0.48 - 30 1 1 -
TOTAL CALL 301 10,284 +138
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 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 32 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 394 0
30DEC25 12.00 P 0.06 0.06 0.06 0.05 +0.03 27 5 480 -5
30DEC25 12.50 P 0.09 0.11 0.09 0.11 +0.04 25 42 630 0
30DEC25 13.00 P 0.18 0.26 0.18 0.26 +0.10 25 53 533 +51
30DEC25 13.50 P 0.37 0.50 0.37 0.50 +0.16 25 38 928 +38
30DEC25 14.00 P 0.80 0.83 0.80 0.82 +0.21 24 2 1,283 +1
30DEC25 14.50 P 1.25 1.25 1.25 1.24 +0.26 24 2 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.72 +0.31 26 0 190 0
30DEC25 15.50 P 2.20 2.20 2.20 2.21 +0.36 0 10 10 0
30DEC25 16.00 P 0.00 0.00 0.00 2.71 +0.34 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.21 +0.39 0 0 1 -5
30DEC25 17.00 P 0.00 0.00 0.00 3.71 +0.39 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.21 +0.28 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.71 +0.39 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.21 +0.39 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.71 +0.35 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.21 +0.34 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.71 +0.35 0 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 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 55 0
29JAN26 11.50 P 0.06 0.06 0.06 0.07 +0.02 28 3 168 +3
29JAN26 12.00 P 0.12 0.12 0.12 0.13 +0.03 27 2 187 0
29JAN26 12.50 P 0.00 0.00 0.00 0.25 +0.07 27 0 645 0
29JAN26 13.00 P 0.00 0.00 0.00 0.42 +0.11 27 0 906 0
29JAN26 13.50 P 0.64 0.64 0.64 0.66 +0.15 26 2 470 0
29JAN26 14.00 P 0.94 0.94 0.94 0.98 +0.19 26 15 293 0
29JAN26 14.50 P 0.00 0.00 0.00 1.35 +0.22 26 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 1.77 +0.26 26 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.30 +0.40 34 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 2.71 +0.29 0 0 18 0
29JAN26 16.50 P 0.00 0.00 0.00 3.26 +0.40 39 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 3.71 +0.35 0 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 4.21 +0.28 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.71 +0.39 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.21 +0.39 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.74 +0.38 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 110 0
26FEB26 11.50 P 0.10 0.10 0.10 0.11 +0.03 27 3 103 +3
26FEB26 12.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 143 0
26FEB26 12.50 P 0.31 0.34 0.31 0.34 +0.07 27 14 216 +14
26FEB26 13.00 P 0.51 0.53 0.50 0.53 +0.11 27 6 683 0
26FEB26 13.50 P 0.75 0.75 0.75 0.77 +0.13 26 15 229 -15
26FEB26 14.00 P 0.00 0.00 0.00 1.08 +0.15 27 0 137 0
26FEB26 14.50 P 0.00 0.00 0.00 1.45 +0.21 27 0 25 0
26FEB26 15.00 P 0.00 0.00 0.00 1.86 +0.26 28 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 2.30 +0.27 29 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.73 +0.26 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.26 +0.36 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.71 +0.35 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.21 +0.28 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.71 +0.39 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.21 +0.39 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 54 0
30MAR26 10.50 P 0.07 0.07 0.07 0.06 +0.01 28 15 113 0
30MAR26 11.00 P 0.10 0.10 0.10 0.11 +0.03 28 30 134 +16
30MAR26 11.50 P 0.00 0.00 0.00 0.19 +0.05 28 0 162 0
30MAR26 12.00 P 0.28 0.28 0.28 0.30 +0.06 28 3 207 +3
30MAR26 12.50 P 0.43 0.43 0.43 0.46 +0.09 28 55 198 +55
30MAR26 13.00 P 0.63 0.63 0.63 0.66 +0.12 28 15 119 +15
30MAR26 13.50 P 0.00 0.00 0.00 0.91 +0.14 28 0 77 0
30MAR26 14.00 P 0.00 0.00 0.00 1.21 +0.18 28 0 145 0
30MAR26 14.50 P 1.56 1.56 1.56 1.52 +0.17 27 10 63 +10
30MAR26 15.00 P 0.00 0.00 0.00 1.96 +0.24 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.30 +0.20 26 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.80 +0.27 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.28 +0.33 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.73 +0.32 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.23 +0.30 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.71 +0.36 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.21 +0.37 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.74 +0.38 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.21 +0.34 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.71 +0.35 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 29 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 109 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 +0.03 28 0 52 0
29JUN26 12.00 P 0.54 0.54 0.54 0.57 +0.06 28 1 189 +1
29JUN26 12.50 P 0.00 0.00 0.00 0.76 +0.08 28 0 65 0
29JUN26 13.00 P 0.95 0.95 0.95 0.99 +0.10 28 2 51 +2
29JUN26 13.50 P 0.00 0.00 0.00 1.27 +0.15 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.59 +0.21 29 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 1.90 +0.21 28 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.27 +0.24 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.66 +0.24 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.07 +0.28 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.48 +0.27 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.89 +0.29 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.36 +0.31 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.80 +0.32 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.27 +0.32 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.76 +0.35 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.21 +0.34 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 +0.01 30 0 3 0
29SEP26 9.75 P 0.21 0.21 0.21 0.20 0.00 30 4 4 +4
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 +0.01 30 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 +0.02 30 0 296 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 +0.05 31 0 349 0
29SEP26 12.00 P 0.00 0.00 0.00 0.82 +0.06 30 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.05 +0.09 30 0 242 0
29SEP26 13.00 P 0.00 0.00 0.00 1.26 +0.08 30 0 147 0
29SEP26 13.50 P 0.00 0.00 0.00 1.59 +0.08 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 1.90 +0.11 31 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.22 +0.12 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.58 +0.15 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.95 +0.16 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.34 +0.19 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.75 +0.20 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.17 +0.22 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.61 +0.24 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.06 +0.27 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.51 +0.27 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.98 +0.30 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.45 +0.31 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 - 30 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.28 - 30 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.32 - 29 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.44 - 30 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.58 - 29 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.77 - 30 0 0 -
30DEC26 12.00 P 0.94 0.94 0.94 0.94 - 30 1 1 -
30DEC26 12.50 P 1.17 1.18 1.17 1.20 - 30 2 2 -
30DEC26 13.00 P 1.43 1.46 1.43 1.43 - 30 3 3 -
30DEC26 13.50 P 0.00 0.00 0.00 1.75 - 31 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 2.05 - 31 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 2.37 - 31 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 2.72 - 31 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 3.08 - 32 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 3.47 - 32 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 3.86 - 32 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 4.28 - 33 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 4.70 - 33 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 5.14 - 34 0 0 -
TOTAL PUT 353 14,029 +191
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$ 13.25
30DEC25 7.75 C 0.00 0.00 0.00 5.57 -0.02 102 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.30 -0.04 87 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.05 -0.04 82 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.89 +0.05 105 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.55 -0.04 72 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.30 -0.04 68 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.02 -0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.76 -0.17 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.56 -0.03 58 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.38 +0.03 71 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.81 -0.04 46 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.32 -0.05 40 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 1.82 -0.03 32 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.33 -0.04 26 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 0.86 -0.04 21 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 0.48 -0.04 20 0 606 0
30DEC25 13.50 C 0.27 0.27 0.20 0.23 -0.03 20 111 819 +109
30DEC25 14.00 C 0.11 0.11 0.09 0.09 -0.02 20 13 725 +9
30DEC25 14.50 C 0.04 0.04 0.04 0.03 -0.01 20 121 372 -101
30DEC25 15.00 C 0.02 0.02 0.02 0.01 0.00 21 2 240 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 143 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 261 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.57 -0.04 50 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.35 -0.01 56 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.08 -0.04 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.84 -0.09 46 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.56 -0.06 28 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.38 +0.01 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.90 +0.02 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.32 -0.08 20 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 1.88 +0.02 27 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.45 +0.02 26 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.00 -0.05 22 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.66 -0.06 22 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.42 -0.08 22 0 133 0
29JAN26 14.00 C 0.25 0.26 0.23 0.25 -0.05 23 133 278 +81
29JAN26 14.50 C 0.00 0.00 0.00 0.14 -0.03 23 0 201 0
29JAN26 15.00 C 0.09 0.09 0.09 0.08 -0.02 24 3 207 -3
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.08 -0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.84 -0.09 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.59 -0.06 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.38 -0.03 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.90 +0.01 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.41 -0.03 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.95 -0.03 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.53 -0.01 25 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.11 -0.05 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.80 -0.04 23 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.54 -0.06 22 0 265 0
26FEB26 14.00 C 0.38 0.38 0.37 0.36 -0.05 23 11 511 +11
26FEB26 14.50 C 0.00 0.00 0.00 0.22 -0.05 22 0 265 0
26FEB26 15.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 14 0
26FEB26 15.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 18 0
26FEB26 16.00 C 0.07 0.07 0.07 0.04 -0.02 22 1 26 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 25 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.59 -0.06 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.34 -0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.10 -0.06 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.89 -0.02 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.36 -0.06 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.11 -0.06 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.87 -0.06 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.65 -0.05 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.42 -0.03 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.98 0.00 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.47 -0.04 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.04 -0.04 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.63 -0.04 25 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.26 -0.03 24 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 0.95 -0.05 24 0 104 0
30MAR26 13.50 C 0.00 0.00 0.00 0.70 -0.06 24 0 330 0
30MAR26 14.00 C 0.53 0.53 0.53 0.49 -0.06 23 1 56 +1
30MAR26 14.50 C 0.39 0.39 0.39 0.34 -0.05 23 1 24 +1
30MAR26 15.00 C 0.00 0.00 0.00 0.22 -0.05 23 0 87 0
30MAR26 15.50 C 0.19 0.19 0.19 0.15 -0.03 23 5 8 -5
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 26 0
30MAR26 17.00 C 0.08 0.08 0.08 0.04 -0.01 24 15 115 +15
30MAR26 17.50 C 0.06 0.06 0.06 0.02 -0.01 23 15 27 +15
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.69 -0.03 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.47 -0.03 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.24 -0.01 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.98 -0.03 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.74 -0.06 30 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.51 -0.05 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.06 -0.06 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.63 -0.06 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.25 -0.02 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.88 -0.02 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.55 -0.03 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.26 -0.02 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.06 +0.03 28 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 0.83 -0.01 27 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.66 0.00 27 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.53 +0.02 28 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 +0.01 28 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 0.00 28 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 +0.01 28 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 13 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.69 -0.06 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.47 -0.03 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.24 -0.03 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.03 -0.01 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.77 -0.04 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.58 -0.01 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.16 -0.01 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.76 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.37 -0.04 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.06 0.00 29 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.76 +0.01 28 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.51 +0.02 29 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.29 +0.02 29 0 14 0
29SEP26 14.00 C 0.00 0.00 0.00 1.14 +0.03 30 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 +0.04 29 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 +0.03 29 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 +0.04 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 +0.04 29 0 4 0
29SEP26 16.50 C 0.38 0.38 0.38 0.47 +0.03 29 5 5 +2
29SEP26 17.00 C 0.33 0.33 0.33 0.39 +0.03 29 15 30 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.03 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 +0.03 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.03 - 29 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 3.83 - 29 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 3.62 - 29 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 3.24 - 29 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 2.79 - 26 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 2.47 - 27 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 2.25 - 29 0 0 -
30DEC26 12.50 C 1.81 1.81 1.81 1.92 - 28 2 2 -
30DEC26 13.00 C 0.00 0.00 0.00 1.68 - 28 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 1.47 - 28 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 1.32 - 29 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 1.15 - 29 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 0.97 - 28 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 0.83 - 28 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 0.72 - 28 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 0.62 - 29 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 0.53 - 28 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 0.45 - 28 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 0.39 - 29 0 0 -
TOTAL CALL 454 8,507 +150
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 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 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 0.00 21 0 758 0
30DEC25 12.50 P 0.06 0.06 0.06 0.06 0.00 20 3 696 0
30DEC25 13.00 P 0.18 0.18 0.17 0.18 +0.01 19 429 1,878 +325
30DEC25 13.50 P 0.43 0.43 0.43 0.42 +0.01 18 12 471 +10
30DEC25 14.00 P 0.82 0.82 0.82 0.80 +0.02 19 1 527 0
30DEC25 14.50 P 1.43 1.43 1.43 1.29 +0.05 26 1 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.28 +0.09 37 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.27 +0.06 45 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.25 0.00 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.83 +0.09 72 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.28 +0.09 66 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.75 +0.06 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.30 +0.11 80 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.75 +0.03 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 0.00 24 0 49 0
29JAN26 12.00 P 0.08 0.08 0.08 0.08 -0.01 22 4 140 +4
29JAN26 12.50 P 0.18 0.18 0.18 0.18 0.00 22 3 182 +3
29JAN26 13.00 P 0.00 0.00 0.00 0.35 0.00 22 0 412 0
29JAN26 13.50 P 0.58 0.58 0.58 0.63 +0.05 24 15 53 +2
29JAN26 14.00 P 0.00 0.00 0.00 0.92 +0.01 22 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 1.33 +0.03 23 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.76 +0.02 21 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.28 +0.02 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.81 +0.12 36 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.27 +0.06 35 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.25 0.00 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.83 +0.09 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.28 +0.09 51 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.84 +0.15 62 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.03 0.03 0.02 0.01 0.00 27 30 30 +30
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 23 0 35 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 0.00 23 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 20 0
26FEB26 12.50 P 0.00 0.00 0.00 0.26 +0.01 23 0 56 0
26FEB26 13.00 P 0.45 0.45 0.45 0.44 +0.01 23 4 52 0
26FEB26 13.50 P 0.00 0.00 0.00 0.68 0.00 22 0 254 0
26FEB26 14.00 P 0.00 0.00 0.00 1.00 0.00 22 0 500 0
26FEB26 14.50 P 0.00 0.00 0.00 1.37 0.00 22 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.81 +0.02 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.31 +0.05 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.81 +0.10 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.27 +0.06 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.25 0.00 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.83 +0.09 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.28 +0.09 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.84 +0.15 53 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 27 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 24 0 8 0
30MAR26 11.00 P 0.08 0.08 0.08 0.06 -0.01 24 2 34 +2
30MAR26 11.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 53 0
30MAR26 12.00 P 0.23 0.24 0.23 0.21 -0.01 23 16 205 +16
30MAR26 12.50 P 0.37 0.37 0.37 0.35 -0.01 23 17 106 +17
30MAR26 13.00 P 0.55 0.55 0.55 0.55 0.00 24 30 280 +30
30MAR26 13.50 P 0.82 0.82 0.82 0.76 -0.02 22 10 302 +10
30MAR26 14.00 P 0.00 0.00 0.00 1.12 +0.01 24 0 185 0
30MAR26 14.50 P 0.00 0.00 0.00 1.40 -0.07 21 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.87 +0.02 24 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.31 +0.02 25 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.81 +0.08 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.27 +0.04 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.25 0.00 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.83 +0.09 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.28 +0.09 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.84 +0.15 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.30 +0.11 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.75 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 29 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 +0.03 28 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 +0.04 28 0 31 0
29JUN26 11.50 P 0.00 0.00 0.00 0.44 +0.04 28 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 +0.03 28 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.81 +0.04 28 0 44 0
29JUN26 13.00 P 0.00 0.00 0.00 1.06 +0.07 28 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.32 +0.05 28 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.62 +0.06 27 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.95 +0.03 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.32 +0.02 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.73 +0.03 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.16 +0.04 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.60 +0.02 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.06 +0.05 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.54 +0.04 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.00 +0.03 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.48 +0.04 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.96 +0.04 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.44 +0.07 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.92 +0.07 37 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.02 30 0 5 0
29SEP26 9.00 P 0.18 0.20 0.18 0.11 +0.02 30 515 515 +511
29SEP26 9.25 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29SEP26 9.50 P 0.26 0.26 0.26 0.18 +0.03 30 385 392 +385
29SEP26 9.75 P 0.00 0.00 0.00 0.21 +0.03 30 0 6 0
29SEP26 10.00 P 0.30 0.34 0.30 0.26 +0.04 30 121 128 +96
29SEP26 10.50 P 0.00 0.00 0.00 0.37 +0.05 30 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 +0.06 30 0 20 0
29SEP26 11.50 P 0.75 0.75 0.75 0.67 +0.06 30 3 11 +3
29SEP26 12.00 P 0.00 0.00 0.00 0.87 +0.07 30 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 1.10 +0.11 30 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 1.36 +0.09 31 0 14 0
29SEP26 13.50 P 0.00 0.00 0.00 1.64 +0.09 31 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 +0.10 31 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 +0.10 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.65 +0.10 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.04 +0.10 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.43 +0.09 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.85 +0.09 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.28 +0.09 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.73 +0.09 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.18 +0.09 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.65 +0.09 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.11 +0.08 37 0 0 0
30DEC26 9.50 P 0.32 0.33 0.32 0.22 - 29 5 5 -
30DEC26 9.75 P 0.42 0.42 0.37 0.28 - 29 14 14 -
30DEC26 10.00 P 0.00 0.00 0.00 0.33 - 29 0 0 -
30DEC26 10.50 P 0.61 0.61 0.61 0.45 - 29 10 10 -
30DEC26 11.00 P 0.00 0.00 0.00 0.60 - 29 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.77 - 29 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.98 - 30 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 1.21 - 30 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 1.47 - 30 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 1.75 - 30 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 2.06 - 30 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 2.39 - 30 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 2.75 - 30 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 3.12 - 31 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 3.43 - 29 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 3.85 - 30 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 4.35 - 32 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 4.78 - 32 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 5.23 - 33 0 0 -
TOTAL PUT 1,630 11,194 +1,444
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 12.06
30DEC25 6.50 C 0.00 0.00 0.00 5.58 +0.11 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.33 +0.11 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.07 +0.10 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.83 +0.11 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.58 +0.11 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.31 +0.09 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.08 +0.10 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.81 +0.08 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.57 +0.09 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.32 +0.09 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.06 +0.11 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.33 +0.13 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.09 +0.10 0 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.59 +0.10 0 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.11 +0.10 20 0 191 0
30DEC25 11.50 C 0.00 0.00 0.00 0.70 +0.11 22 0 1,282 0
30DEC25 12.00 C 0.32 0.37 0.32 0.36 +0.07 21 26 1,283 +18
30DEC25 12.50 C 0.11 0.15 0.11 0.16 +0.05 22 56 628 +53
30DEC25 13.00 C 0.05 0.07 0.05 0.06 +0.02 22 13 451 +10
30DEC25 13.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 30 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 47 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.16 +0.18 61 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.86 +0.05 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.61 +0.11 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.36 +0.13 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.06 +0.05 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.85 +0.08 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.61 +0.12 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.35 +0.15 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.11 +0.11 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.63 +0.09 17 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.18 +0.09 19 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.80 +0.09 21 0 645 0
29JAN26 12.00 C 0.00 0.00 0.00 0.49 +0.06 21 0 523 0
29JAN26 12.50 C 0.27 0.28 0.27 0.28 +0.04 21 98 329 0
29JAN26 13.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 115 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.64 +0.11 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.36 +0.08 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.22 +0.19 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.90 +0.13 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.68 +0.15 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.45 +0.18 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.16 +0.12 20 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.67 +0.02 17 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.25 +0.09 20 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.89 +0.08 21 0 105 0
26FEB26 12.00 C 0.00 0.00 0.00 0.59 +0.06 21 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.37 +0.04 21 0 230 0
26FEB26 13.00 C 0.23 0.23 0.23 0.23 +0.03 22 10 1,028 +10
26FEB26 13.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.61 +0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.36 +0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.14 +0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.87 +0.08 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.62 +0.08 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.40 +0.11 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.16 +0.11 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.91 +0.10 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.66 +0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.41 +0.13 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.22 +0.19 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.92 +0.10 17 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.68 +0.12 20 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.45 +0.12 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.20 +0.10 20 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.75 +0.10 20 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.35 +0.10 21 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.00 +0.08 21 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.72 +0.06 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.51 +0.05 22 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.34 +0.03 23 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 0.22 +0.02 23 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.40 +0.11 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.16 +0.11 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.91 +0.10 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.66 +0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.41 +0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.22 +0.17 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 +0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.68 +0.12 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.45 +0.10 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.24 +0.11 23 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.80 +0.10 22 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.41 +0.09 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.09 +0.07 22 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.83 +0.07 23 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.65 +0.08 24 0 389 0
29JUN26 13.00 C 0.00 0.00 0.00 0.48 +0.07 24 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.35 +0.06 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.24 +0.04 24 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 +0.03 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.16 +0.11 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.91 +0.10 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.66 +0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.42 +0.10 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.22 +0.13 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.93 +0.11 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.70 +0.12 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.50 +0.14 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.29 +0.14 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.90 +0.11 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.57 +0.10 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.33 +0.10 25 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.09 +0.13 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 +0.09 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.69 +0.08 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 +0.07 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 +0.05 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 +0.04 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.44 - 23 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 3.22 - 24 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 2.99 - 23 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 2.77 - 23 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 2.57 - 23 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 2.31 - 21 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 1.95 - 21 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 1.69 - 23 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 1.37 - 22 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 1.14 - 22 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 0.97 - 23 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 0.79 - 23 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 0.63 - 23 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 0.53 - 23 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 0.43 - 23 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 0.34 - 23 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 0.27 - 23 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 0.21 - 23 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 0.16 - 23 0 0 -
TOTAL CALL 203 10,742 +91
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 647 0
30DEC25 11.00 P 0.04 0.05 0.03 0.03 0.00 23 101 295 +28
30DEC25 11.50 P 0.10 0.13 0.10 0.11 -0.01 23 1,416 1,502 +1,181
30DEC25 12.00 P 0.25 0.27 0.25 0.29 -0.03 23 46 443 +20
30DEC25 12.50 P 0.57 0.57 0.57 0.58 -0.08 23 20 44 +7
30DEC25 13.00 P 0.00 0.00 0.00 1.00 -0.06 25 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.49 -0.10 32 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.99 -0.06 39 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.44 -0.16 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.98 -0.11 50 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.49 -0.06 58 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.97 -0.13 59 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.48 -0.12 66 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.98 -0.12 71 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 115 0
29JAN26 10.50 P 0.04 0.04 0.04 0.03 0.00 23 20 120 +20
29JAN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 227 0
29JAN26 11.50 P 0.18 0.18 0.18 0.18 -0.04 21 30 845 0
29JAN26 12.00 P 0.00 0.00 0.00 0.39 -0.04 22 0 231 0
29JAN26 12.50 P 0.00 0.00 0.00 0.68 -0.07 23 0 5 0
29JAN26 13.00 P 0.00 0.00 0.00 1.06 -0.05 24 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.50 -0.09 25 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.99 -0.07 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.48 -0.15 34 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.98 -0.11 38 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.49 -0.17 44 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.98 -0.19 47 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.49 -0.11 52 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.98 -0.12 54 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.02 21 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.25 -0.04 21 0 1,200 0
26FEB26 12.00 P 0.43 0.43 0.43 0.46 -0.06 22 100 200 0
26FEB26 12.50 P 0.72 0.72 0.72 0.75 -0.07 22 3 3 +3
26FEB26 13.00 P 0.00 0.00 0.00 1.11 -0.09 23 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.53 -0.07 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.01 -0.10 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.49 -0.14 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.98 -0.11 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.49 -0.17 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.98 -0.19 40 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.49 -0.11 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.98 -0.12 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 23 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 23 0 152 0
30MAR26 10.50 P 0.12 0.12 0.12 0.10 -0.01 23 8 365 0
30MAR26 11.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.34 -0.04 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.55 -0.06 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.84 -0.07 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.18 -0.09 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.59 -0.09 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.03 -0.11 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.51 -0.12 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.00 -0.09 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.49 -0.17 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.98 -0.19 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.49 -0.11 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.98 -0.12 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 0.00 24 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 24 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 0.00 23 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.01 23 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 -0.03 23 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.05 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.92 -0.05 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.25 0.00 24 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.59 -0.10 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.98 -0.12 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.43 -0.07 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.86 -0.12 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.31 -0.12 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.76 -0.14 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.22 -0.15 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.71 -0.14 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.19 -0.14 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 26 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 25 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.01 25 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 0.00 25 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 -0.02 25 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 -0.04 25 0 11 0
29SEP26 11.50 P 0.00 0.00 0.00 0.88 -0.01 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 -0.03 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 -0.06 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 -0.09 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 -0.08 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.54 -0.11 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.96 -0.11 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.40 -0.11 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.84 -0.11 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.29 -0.12 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.77 -0.08 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.22 -0.11 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 - 23 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.15 - 23 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.19 - 23 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.23 - 23 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.29 - 23 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.35 - 23 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.50 - 23 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.69 - 24 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.92 - 24 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 1.18 - 24 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 1.49 - 24 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 1.82 - 24 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 2.19 - 24 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 2.59 - 25 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 3.01 - 26 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 3.45 - 26 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 3.90 - 27 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 4.29 - 25 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 4.77 - 26 0 0 -
TOTAL PUT 1,744 9,465 +1,259
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$ 4.41
30DEC25 2.60 C 0.00 0.00 0.00 1.82 -0.06 74 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.72 -0.05 68 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.62 -0.07 61 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.52 -0.07 55 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.42 -0.07 49 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.32 -0.07 43 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.21 -0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.92 -0.07 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.81 -0.08 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.71 -0.08 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.53 -0.05 26 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.42 -0.06 0 0 455 0
30DEC25 4.10 C 0.00 0.00 0.00 0.33 -0.06 17 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.25 -0.06 20 0 10,384 0
30DEC25 4.30 C 0.00 0.00 0.00 0.17 -0.05 18 0 3,136 0
30DEC25 4.40 C 0.00 0.00 0.00 0.11 -0.05 18 0 5,094 0
30DEC25 4.50 C 0.08 0.08 0.07 0.06 -0.04 17 21 5,043 +20
30DEC25 4.60 C 0.05 0.05 0.04 0.04 -0.02 19 148 10,422 -100
30DEC25 4.70 C 0.03 0.03 0.03 0.02 -0.02 19 15 1,038 -1
30DEC25 4.80 C 0.02 0.02 0.01 0.01 -0.01 19 70 2,216 +10
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 3,003 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 60 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 76 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.63 -0.07 49 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.53 -0.07 45 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.32 -0.07 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.23 -0.08 30 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.13 -0.06 24 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.71 -0.10 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.62 -0.10 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.54 -0.06 18 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.44 -0.07 15 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.35 -0.08 15 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.29 -0.04 20 0 95 0
29JAN26 4.30 C 0.00 0.00 0.00 0.21 -0.06 18 0 161 0
29JAN26 4.40 C 0.16 0.16 0.16 0.15 -0.05 18 15 683 +15
29JAN26 4.50 C 0.11 0.11 0.11 0.11 -0.03 19 15 1,315 0
29JAN26 4.60 C 0.08 0.08 0.08 0.08 -0.02 19 5 324 +5
29JAN26 4.70 C 0.00 0.00 0.00 0.05 -0.02 19 0 1,516 0
29JAN26 4.80 C 0.00 0.00 0.00 0.04 -0.01 21 0 3,060 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 19 0 1,383 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 570 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 78 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.44 -0.07 37 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.32 -0.09 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.85 -0.06 24 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.73 -0.09 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.63 -0.09 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.55 -0.07 15 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.46 -0.07 16 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.38 -0.07 17 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.32 -0.04 19 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.24 -0.06 18 0 37 0
26FEB26 4.40 C 0.00 0.00 0.00 0.18 -0.05 17 0 103 0
26FEB26 4.50 C 0.00 0.00 0.00 0.14 -0.04 18 0 60 0
26FEB26 4.60 C 0.10 0.10 0.10 0.10 -0.04 18 9 443 0
26FEB26 4.70 C 0.00 0.00 0.00 0.08 -0.02 19 0 124 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 -0.03 18 0 330 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 -0.01 19 0 67 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 115 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 170 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.86 -0.04 54 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.75 -0.06 44 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.32 -0.12 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.26 -0.07 33 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.13 -0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.05 -0.07 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.97 -0.05 28 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.85 -0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.74 -0.10 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.68 -0.06 21 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.60 -0.06 22 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.52 -0.04 22 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.41 -0.08 18 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.34 -0.06 18 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.28 -0.05 18 0 5,415 0
30MAR26 4.40 C 0.00 0.00 0.00 0.23 -0.05 19 0 4,151 0
30MAR26 4.50 C 0.00 0.00 0.00 0.18 -0.05 19 0 1,183 0
30MAR26 4.60 C 0.00 0.00 0.00 0.14 -0.04 19 0 987 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 -0.04 19 0 1,514 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 -0.02 20 0 1,327 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 -0.02 20 0 2,903 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 631 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 0.00 22 0 608 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 711 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.47 -0.07 27 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.87 -0.09 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.77 -0.10 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 -0.09 15 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.63 -0.07 20 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 -0.06 21 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.48 -0.05 20 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 -0.03 20 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 -0.06 19 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.29 -0.05 19 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.24 -0.05 19 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.20 -0.04 19 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.16 -0.04 19 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.13 -0.04 19 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 -0.04 19 0 347 0
29JUN26 5.00 C 0.11 0.11 0.11 0.08 -0.03 19 1 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 54 0
29JUN26 5.50 C 0.05 0.05 0.05 0.02 -0.02 19 20 35 +20
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 43 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.47 -0.07 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.37 -0.08 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.28 -0.06 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.09 -0.07 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 -0.07 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.10 18 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 -0.07 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 -0.08 19 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 -0.07 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 -0.07 20 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 -0.06 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 -0.06 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 -0.04 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 -0.05 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 -0.04 21 0 27 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 -0.05 21 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.03 21 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 -0.03 21 0 119 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 -0.02 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.02 22 0 17 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 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
30DEC26 3.30 C 0.00 0.00 0.00 1.19 - 23 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.10 - 23 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 1.01 - 23 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.92 - 22 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 0.83 - 21 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.75 - 20 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.67 - 20 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 0.60 - 20 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 0.54 - 20 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 0.48 - 20 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 0.43 - 20 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 0.38 - 20 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 0.34 - 21 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 0.30 - 21 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 0.27 - 21 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 0.24 - 21 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 0.21 - 21 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 0.18 - 21 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 0.13 - 21 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 0.09 - 21 0 0 -
30DEC26 5.75 C 0.06 0.06 0.06 0.06 - 21 5 5 -
30DEC26 6.00 C 0.00 0.00 0.00 0.05 - 22 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 0.03 - 21 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 0.02 - 21 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 0.01 - 20 0 0 -
TOTAL CALL 324 93,597 -31
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 1,223 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 4,610 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 19 0 6,391 0
30DEC25 4.20 P 0.02 0.02 0.02 0.02 0.00 17 815 4,596 0
30DEC25 4.30 P 0.03 0.04 0.03 0.05 +0.02 19 67 2,426 +40
30DEC25 4.40 P 0.07 0.08 0.07 0.08 +0.01 17 99 3,809 +58
30DEC25 4.50 P 0.00 0.00 0.00 0.14 +0.03 18 0 3,219 0
30DEC25 4.60 P 0.00 0.00 0.00 0.22 +0.04 20 0 3,896 0
30DEC25 4.70 P 0.00 0.00 0.00 0.31 +0.05 22 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.40 +0.06 23 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.61 +0.08 35 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.86 +0.08 45 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.12 +0.09 58 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.37 +0.09 66 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.62 +0.09 74 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.87 +0.09 81 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.12 +0.09 87 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.37 +0.09 94 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.62 +0.09 100 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.87 +0.06 106 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 6,383 0
29JAN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 2,418 0
29JAN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 19 0 1,555 0
29JAN26 4.20 P 0.04 0.05 0.04 0.05 +0.01 19 26 504 +10
29JAN26 4.30 P 0.00 0.00 0.00 0.09 +0.02 20 0 709 0
29JAN26 4.40 P 0.12 0.12 0.12 0.13 +0.03 20 15 357 +12
29JAN26 4.50 P 0.17 0.18 0.17 0.18 +0.03 19 265 319 +265
29JAN26 4.60 P 0.23 0.23 0.23 0.25 +0.04 20 100 160 0
29JAN26 4.70 P 0.00 0.00 0.00 0.33 +0.05 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.41 +0.05 21 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.51 +0.06 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.61 +0.06 27 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.86 +0.08 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.12 +0.09 44 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.37 +0.09 50 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.63 +0.07 58 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.87 +0.06 61 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.12 +0.06 66 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.37 +0.06 70 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.63 +0.07 78 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 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 20 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 0.03 +0.01 19 0 72 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 0.00 18 0 68 0
26FEB26 4.20 P 0.00 0.00 0.00 0.07 +0.01 19 0 1,130 0
26FEB26 4.30 P 0.09 0.09 0.09 0.10 +0.01 18 50 245 +50
26FEB26 4.40 P 0.00 0.00 0.00 0.15 +0.03 19 0 91 0
26FEB26 4.50 P 0.00 0.00 0.00 0.20 +0.03 19 0 37 0
26FEB26 4.60 P 0.00 0.00 0.00 0.27 +0.04 20 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.34 +0.04 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.41 +0.03 18 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.51 +0.05 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.61 +0.06 23 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.87 +0.07 32 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.12 +0.09 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.37 +0.09 43 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.63 +0.07 50 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.87 +0.06 52 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.12 +0.06 56 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.37 +0.06 61 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.63 +0.07 67 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 180 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 0.01 0.00 19 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 20 0 2,444 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 20 0 7,263 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 5,899 0
30MAR26 4.10 P 0.06 0.07 0.06 0.07 +0.01 20 35 3,979 0
30MAR26 4.20 P 0.00 0.00 0.00 0.10 +0.02 20 0 780 0
30MAR26 4.30 P 0.13 0.13 0.13 0.14 +0.03 20 5 532 +5
30MAR26 4.40 P 0.00 0.00 0.00 0.18 +0.03 20 0 3,122 0
30MAR26 4.50 P 0.00 0.00 0.00 0.24 +0.04 21 0 220 0
30MAR26 4.60 P 0.00 0.00 0.00 0.30 +0.04 21 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.35 +0.03 19 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.45 +0.05 22 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.51 +0.03 19 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.62 +0.05 23 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.87 +0.07 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.12 +0.09 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.38 +0.10 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.63 +0.07 44 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.88 +0.07 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.12 +0.06 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.37 +0.06 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.63 +0.07 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.87 +0.06 60 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 0 308 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 19 0 1,364 0
29JUN26 3.70 P 0.04 0.04 0.04 0.05 0.00 20 67 162 +60
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 19 0 565 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.01 19 0 453 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 854 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 +0.01 19 0 721 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.02 19 0 947 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.01 18 0 966 0
29JUN26 4.40 P 0.00 0.00 0.00 0.28 +0.01 18 0 1,175 0
29JUN26 4.50 P 0.00 0.00 0.00 0.34 +0.02 18 0 740 0
29JUN26 4.60 P 0.00 0.00 0.00 0.40 +0.02 18 0 590 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 +0.03 18 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.54 +0.03 17 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.62 +0.04 17 0 9 0
29JUN26 5.00 P 0.69 0.69 0.69 0.70 +0.04 16 30 145 +30
29JUN26 5.25 P 0.00 0.00 0.00 0.94 +0.07 19 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.63 +0.07 27 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.87 +0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 22 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 22 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 22 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 21 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.01 22 0 368 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.01 22 0 794 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 +0.02 22 0 903 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.02 22 0 583 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.02 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.02 22 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.02 22 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.04 22 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.03 22 0 181 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.04 22 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.03 22 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.03 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.04 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.04 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 +0.05 24 0 80 0
29SEP26 5.50 P 1.23 1.23 1.23 1.23 +0.05 25 30 120 +30
29SEP26 5.75 P 0.00 0.00 0.00 1.47 +0.06 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.71 +0.08 30 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.95 +0.09 31 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 +0.10 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.42 +0.08 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.66 +0.08 34 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 - 21 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.06 - 22 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.08 - 22 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.10 - 22 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.12 - 22 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.15 - 22 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.18 - 22 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.22 - 22 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.25 - 21 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.31 - 22 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.36 - 22 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.41 - 22 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.47 - 22 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.53 - 22 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.60 - 22 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.67 - 22 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.75 - 23 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.82 - 23 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 1.03 - 24 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 1.25 - 25 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 1.48 - 26 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 1.71 - 27 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 1.95 - 29 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 2.20 - 31 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 2.42 - 30 0 0 -
TOTAL PUT 1,604 100,273 +560
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$ 30.88
30DEC25 15.50 C 0.00 0.00 0.00 15.43 -0.42 77 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.15 -0.20 140 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.43 -0.42 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.93 -0.42 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.43 -0.51 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.16 -0.20 119 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 12.44 -0.42 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.94 -0.42 52 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.44 -0.42 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.16 -0.29 99 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 9.95 -0.42 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.95 -0.42 39 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.95 -0.42 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 7.01 -0.37 47 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.12 -0.27 52 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 5.14 -0.40 45 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 4.17 -0.22 39 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 3.15 -0.31 30 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 2.39 -0.43 32 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 1.70 -0.28 32 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 1.15 -0.23 31 0 616 0
30DEC25 32.00 C 0.00 0.00 0.00 0.74 -0.19 31 0 1,140 0
30DEC25 33.00 C 0.00 0.00 0.00 0.45 -0.16 31 0 1,181 0
30DEC25 34.00 C 0.35 0.35 0.35 0.25 -0.14 31 1 1,789 0
30DEC25 35.00 C 0.00 0.00 0.00 0.14 -0.09 31 0 1,745 0
30DEC25 36.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 381 0
30DEC25 37.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 75 0
30DEC25 38.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 102 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 25 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,252 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 9.95 -0.48 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.01 -0.43 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.27 -0.19 54 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.07 -0.42 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.12 -0.27 33 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.22 -0.32 33 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.25 -0.62 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.49 -0.35 31 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 2.86 -0.36 33 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 2.25 -0.25 33 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 1.76 -0.20 34 0 16 0
29JAN26 32.00 C 0.00 0.00 0.00 1.32 -0.19 33 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 0.99 -0.16 34 0 86 0
29JAN26 34.00 C 0.80 0.80 0.80 0.69 -0.18 33 10 55 0
29JAN26 35.00 C 0.60 0.62 0.60 0.52 -0.12 34 26 46 +10
29JAN26 36.00 C 0.00 0.00 0.00 0.36 -0.10 34 0 46 0
29JAN26 37.00 C 0.34 0.34 0.34 0.25 -0.07 34 15 88 0
29JAN26 38.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 79 0
29JAN26 40.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 37 0
29JAN26 41.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 18 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.07 -0.45 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.27 -0.29 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.07 -0.47 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.23 -0.31 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.29 -0.38 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.54 -0.34 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.86 -0.28 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.22 -0.25 33 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 2.64 -0.28 33 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 2.14 -0.21 33 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 1.67 -0.23 33 0 54 0
26FEB26 33.00 C 1.47 1.47 1.47 1.36 -0.19 34 15 30 +15
26FEB26 34.00 C 1.17 1.17 1.17 1.07 -0.16 34 15 66 +15
26FEB26 35.00 C 0.00 0.00 0.00 0.82 -0.16 34 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 0.62 -0.14 34 0 30 0
26FEB26 37.00 C 0.59 0.59 0.59 0.47 -0.11 34 15 53 +15
26FEB26 38.00 C 0.47 0.47 0.47 0.35 -0.09 34 15 90 +15
26FEB26 39.00 C 0.00 0.00 0.00 0.25 -0.08 34 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 21 0
26FEB26 41.00 C 0.00 0.00 0.00 0.13 -0.05 33 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.46 -0.43 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.15 -0.23 60 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.48 -0.37 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.99 -0.51 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.59 -0.38 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.16 -0.28 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.53 -0.37 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.95 -0.52 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.54 -0.53 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.16 -0.32 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.26 -0.23 42 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 9.44 -0.08 46 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 8.27 -0.29 33 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 7.63 -0.12 42 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 6.70 -0.02 38 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 5.61 -0.31 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.13 -0.09 37 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 4.22 -0.30 33 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 3.61 -0.44 34 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 3.07 -0.20 34 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 2.56 -0.22 34 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 2.14 -0.19 34 0 1,623 0
30MAR26 33.00 C 0.00 0.00 0.00 1.77 -0.17 34 0 91 0
30MAR26 34.00 C 0.00 0.00 0.00 1.44 -0.17 34 0 33 0
30MAR26 35.00 C 1.29 1.29 1.29 1.18 -0.15 34 15 46 +15
30MAR26 36.00 C 0.00 0.00 0.00 0.97 -0.14 35 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 0.78 -0.11 35 0 26 0
30MAR26 38.00 C 0.00 0.00 0.00 0.62 -0.09 35 0 53 0
30MAR26 39.00 C 0.00 0.00 0.00 0.49 -0.08 35 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 0.38 -0.07 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.30 -0.05 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.76 -0.45 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.33 -0.24 45 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 12.70 -0.40 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.22 -0.42 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.71 -0.44 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.67 -0.08 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.36 -0.41 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.44 -0.52 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.69 -0.33 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.80 -0.35 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.96 -0.34 34 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.15 -0.43 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.55 -0.27 35 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.90 -0.33 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.31 -0.29 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.87 -0.16 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.37 -0.17 36 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 2.91 -0.22 35 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 2.50 -0.13 35 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 2.16 -0.10 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.81 -0.16 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 1.56 -0.15 35 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 1.34 -0.12 35 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.14 -0.10 35 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 0.96 -0.09 35 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 0.81 -0.05 35 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 0.68 -0.04 35 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 0.57 -0.04 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.47 -0.04 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.40 -0.04 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.33 -0.04 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.28 -0.02 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 10.57 -0.32 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.74 -0.28 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.92 -0.33 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.15 -0.38 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.19 -0.46 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.55 -0.42 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.84 -0.58 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.24 -0.48 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.76 -0.37 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.24 -0.37 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.91 -0.20 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.47 -0.14 36 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 3.10 -0.13 36 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.74 -0.13 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 2.44 -0.11 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.11 -0.14 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.87 -0.17 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.66 -0.15 35 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 1.47 -0.13 35 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 1.31 -0.09 36 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.11 -0.13 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.99 -0.10 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.87 -0.10 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.76 -0.09 35 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 0.67 -0.08 35 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 10.01 - 39 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 9.13 - 37 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 8.31 - 36 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 7.76 - 38 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 7.06 - 37 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 6.48 - 37 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 5.91 - 37 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 5.38 - 36 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 4.71 - 35 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 4.39 - 36 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 3.94 - 35 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 3.56 - 35 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 3.22 - 35 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 2.92 - 35 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 2.64 - 35 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 2.37 - 35 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 2.22 - 35 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 1.95 - 35 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 1.75 - 35 0 0 -
TOTAL CALL 127 19,072 +85
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 0.00 31 0 175 0
30DEC25 27.00 P 0.11 0.11 0.11 0.09 +0.01 32 5 102 +5
30DEC25 28.00 P 0.22 0.22 0.22 0.20 +0.02 31 5 142 +5
30DEC25 29.00 P 0.37 0.39 0.35 0.40 +0.04 31 37 204 +37
30DEC25 30.00 P 0.66 0.70 0.66 0.69 +0.04 30 7 342 +7
30DEC25 31.00 P 1.06 1.06 1.06 1.14 +0.07 30 1 644 0
30DEC25 32.00 P 0.00 0.00 0.00 1.78 +0.17 32 0 1,208 0
30DEC25 33.00 P 0.00 0.00 0.00 2.51 +0.22 32 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 3.39 +0.31 35 0 600 0
30DEC25 35.00 P 0.00 0.00 0.00 4.24 +0.28 34 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 5.18 +0.29 35 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 6.20 +0.49 42 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 7.27 +0.37 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.36 +0.43 62 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.12 +0.34 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.27 +0.49 65 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.27 +0.35 69 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.24 +0.35 71 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.26 +0.56 76 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.26 +0.33 80 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 15.24 +0.20 82 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 0.00 34 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.20 +0.03 34 0 168 0
29JAN26 27.00 P 0.00 0.00 0.00 0.35 +0.05 34 0 23 0
29JAN26 28.00 P 0.54 0.54 0.54 0.55 +0.05 33 1 72 0
29JAN26 29.00 P 0.82 0.82 0.82 0.84 +0.06 33 4 110 +4
29JAN26 30.00 P 0.00 0.00 0.00 1.26 +0.12 34 0 52 0
29JAN26 31.00 P 0.00 0.00 0.00 1.69 +0.10 33 0 456 0
29JAN26 32.00 P 0.00 0.00 0.00 2.28 +0.17 34 0 201 0
29JAN26 33.00 P 0.00 0.00 0.00 2.99 +0.24 35 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 3.78 +0.29 36 0 45 0
29JAN26 35.00 P 0.00 0.00 0.00 4.51 +0.23 35 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 5.40 +0.26 36 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.42 +0.38 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.27 +0.28 39 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.38 +0.41 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.12 +0.34 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.27 +0.30 49 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.28 +0.36 53 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.24 +0.35 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.22 +0.02 34 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.35 +0.02 34 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.55 +0.04 34 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.80 +0.05 34 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 1.13 +0.06 34 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 1.54 +0.08 34 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 1.99 +0.07 33 0 52 0
26FEB26 32.00 P 0.00 0.00 0.00 2.60 +0.14 34 0 41 0
26FEB26 33.00 P 0.00 0.00 0.00 3.31 +0.23 35 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 3.82 +0.03 32 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.82 +0.43 36 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.64 +0.29 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.48 +0.27 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.35 +0.36 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.38 +0.39 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.15 +0.14 34 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.27 +0.26 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.28 +0.36 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.27 +0.38 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 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 5 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 38 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 0.01 0.00 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.25 +0.03 35 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.39 +0.04 35 0 30 0
30MAR26 26.00 P 0.57 0.57 0.57 0.56 +0.04 34 15 45 +15
30MAR26 27.00 P 0.00 0.00 0.00 0.79 +0.06 34 0 132 0
30MAR26 28.00 P 0.00 0.00 0.00 1.07 +0.07 34 0 18 0
30MAR26 29.00 P 0.00 0.00 0.00 1.42 +0.09 34 0 34 0
30MAR26 30.00 P 0.00 0.00 0.00 1.84 +0.09 34 0 2,406 0
30MAR26 31.00 P 0.00 0.00 0.00 2.37 +0.16 34 0 282 0
30MAR26 32.00 P 0.00 0.00 0.00 2.90 +0.12 34 0 133 0
30MAR26 33.00 P 0.00 0.00 0.00 3.63 +0.25 35 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 4.11 +0.01 32 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 5.11 +0.28 37 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 5.89 +0.28 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.60 +0.17 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.46 +0.18 35 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 8.40 +0.28 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.46 +0.45 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.38 +0.37 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.36 +0.44 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.27 +0.38 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.28 +0.42 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.31 +0.38 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.35 +0.31 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 +0.04 35 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 +0.05 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.55 +0.06 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.73 +0.04 34 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 1.01 +0.09 35 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.28 +0.09 34 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.64 +0.11 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.03 +0.12 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.46 +0.13 34 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 2.93 +0.04 33 0 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 3.46 +0.19 33 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 4.08 +0.26 33 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 4.68 +0.06 33 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 5.45 +0.17 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.13 +0.35 33 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.93 +0.43 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.73 +0.45 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.49 +0.41 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.39 +0.54 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.28 +0.44 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.19 +0.42 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.95 +0.29 33 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.75 +0.33 30 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.64 +0.28 28 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.66 +0.13 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.67 +0.46 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 +0.03 36 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.70 +0.04 35 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 +0.02 35 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 1.12 +0.06 35 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.42 +0.07 35 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.74 +0.08 35 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.13 +0.11 34 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.55 +0.13 34 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.01 +0.13 34 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 3.51 -0.01 34 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.06 +0.17 34 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 4.64 +0.14 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.26 +0.20 34 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 5.99 +0.30 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.58 +0.23 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.44 +0.38 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.15 +0.30 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.93 +0.27 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.73 +0.35 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.53 +0.35 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.50 +0.48 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.37 +0.38 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.96 +0.17 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.21 +0.57 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.82 +0.22 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.92 - 35 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 1.21 - 35 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 1.50 - 35 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 1.78 - 35 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 2.13 - 35 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 2.52 - 35 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 2.96 - 34 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 3.42 - 34 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 4.00 - 35 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 4.50 - 34 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 5.13 - 35 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 5.76 - 34 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 6.38 - 34 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 7.05 - 34 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 7.74 - 34 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 8.66 - 35 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 9.23 - 34 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 10.00 - 33 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 10.85 - 34 0 0 -
TOTAL PUT 75 21,859 +73
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.54
30DEC25 3.70 C 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.04 0.00 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.74 +0.01 0 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.65 +0.01 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.55 -0.01 0 0 26 0
30DEC25 5.25 C 0.00 0.00 0.00 0.31 0.00 11 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.13 -0.01 15 0 331 0
30DEC25 5.75 C 0.03 0.03 0.03 0.04 -0.01 16 30 185 +10
30DEC25 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 31 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.57 0.00 0 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.37 0.00 18 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.22 0.00 20 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 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 37 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 1.25 -0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.60 0.00 16 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.41 0.00 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 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 1.85 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.80 0.00 13 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.72 +0.01 17 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.64 +0.01 18 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.32 +0.01 20 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.20 0.00 20 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.13 0.00 21 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 0.00 21 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 0.00 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 23 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 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.40 -0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 0.00 14 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.95 -0.01 15 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.87 0.00 16 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.79 0.00 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.76 +0.04 21 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.41 0.00 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 0.00 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.20 0.00 19 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.14 -0.01 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 0.00 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 0.00 16 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.96 -0.01 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 -0.01 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 -0.02 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 +0.03 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.57 +0.02 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 +0.01 20 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 20 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.32 - 0 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.22 - 0 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.14 - 13 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.05 - 15 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 0.97 - 17 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 0.89 - 18 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 0.81 - 18 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 0.76 - 20 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 0.57 - 19 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 0.43 - 19 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 0.32 - 19 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 0.23 - 19 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 0.17 - 19 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 0.12 - 19 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 0.08 - 19 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.06 - 19 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 0.04 - 19 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 0.03 - 19 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 0.02 - 19 0 0 -
TOTAL CALL 30 40,377 +10
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 67 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 230 0
30DEC25 5.50 P 0.11 0.11 0.10 0.09 -0.02 17 130 308 +130
30DEC25 5.75 P 0.00 0.00 0.00 0.24 -0.03 17 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.47 -0.03 21 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.98 -0.02 40 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.23 -0.02 47 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.48 -0.02 53 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.73 -0.02 59 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.98 -0.02 65 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.23 -0.02 71 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.48 -0.03 76 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.73 -0.02 81 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.07 -0.01 21 0 49 0
29JAN26 5.50 P 0.16 0.16 0.16 0.16 -0.02 21 43 494 +43
29JAN26 5.75 P 0.00 0.00 0.00 0.31 -0.02 22 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.73 -0.02 25 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.99 -0.01 33 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.24 -0.01 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.49 -0.01 43 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.74 -0.01 48 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.99 -0.01 53 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.24 -0.01 57 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.49 -0.02 61 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 -0.02 20 0 40 0
26FEB26 5.50 P 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.33 -0.02 21 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.52 -0.02 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.74 -0.02 24 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.99 -0.01 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.24 -0.01 33 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.49 -0.01 38 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.74 -0.01 42 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.99 -0.01 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.24 -0.01 49 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.49 -0.02 53 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 22 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 22 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 0.00 22 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 0.00 21 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.37 -0.02 21 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.76 -0.02 24 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.24 -0.01 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.49 -0.01 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.74 -0.01 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.99 -0.01 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.24 -0.01 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.49 -0.02 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.74 -0.01 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 21 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 0.00 21 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 0.00 21 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.01 20 0 48 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.02 20 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 -0.02 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 -0.01 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.01 -0.01 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.24 -0.01 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.49 -0.01 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.74 -0.01 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.99 -0.01 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.24 -0.01 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.49 -0.02 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.74 -0.01 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 19 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 0.00 20 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 0.00 19 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.01 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 +0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.21 +0.01 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.43 +0.01 16 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.66 +0.01 13 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.13 +0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.38 +0.03 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 - 19 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.08 - 19 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.10 - 19 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.12 - 19 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.14 - 18 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.18 - 19 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.22 - 19 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.26 - 19 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.37 - 19 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.50 - 19 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.65 - 18 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.82 - 18 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 1.02 - 18 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 1.23 - 18 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 1.45 - 18 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 1.67 - 16 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 1.90 - 0 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 2.13 - 0 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 2.38 - 0 0 0 -
TOTAL PUT 173 9,821 +173
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$ 3.91
30DEC25 2.20 C 0.00 0.00 0.00 1.72 -0.01 151 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.62 -0.01 141 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.52 -0.01 132 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.42 -0.01 122 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.32 -0.01 114 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.22 -0.01 105 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.12 -0.01 97 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.02 -0.01 89 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.92 -0.01 81 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.82 -0.01 73 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.72 -0.01 66 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.62 -0.01 58 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.52 -0.01 51 0 0 -5
30DEC25 3.50 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.32 -0.01 36 0 40 -60
30DEC25 3.70 C 0.00 0.00 0.00 0.22 -0.01 28 0 100 -220
30DEC25 3.80 C 0.10 0.10 0.10 0.13 -0.03 23 10 450 -50
30DEC25 3.90 C 0.00 0.00 0.00 0.06 -0.03 19 0 764 0
30DEC25 4.00 C 0.04 0.04 0.04 0.04 -0.01 22 10 556 0
30DEC25 4.10 C 0.00 0.00 0.00 0.02 -0.01 21 0 143 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.02 -0.01 66 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.92 -0.01 60 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.82 -0.01 54 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.72 -0.01 49 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.18 -0.01 25 0 440 0
29JAN26 3.90 C 0.00 0.00 0.00 0.14 -0.01 26 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.07 -0.01 25 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.05 -0.01 26 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.03 -0.01 25 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.02 -0.01 25 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 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 34 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 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.02 -0.01 54 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.92 -0.01 49 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.82 -0.01 44 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.72 -0.01 39 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.62 -0.01 35 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.17 -0.01 25 0 50 0
26FEB26 4.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 62 0
26FEB26 4.10 C 0.00 0.00 0.00 0.09 -0.02 24 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.07 -0.01 24 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 -0.01 24 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.72 -0.02 79 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.62 -0.02 74 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.52 -0.02 69 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.42 -0.01 63 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.32 -0.02 59 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.23 -0.01 57 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.12 -0.02 50 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.02 -0.01 45 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.92 -0.02 41 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.82 -0.02 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.73 -0.01 35 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.44 -0.02 25 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.37 -0.01 25 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.31 -0.02 25 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.24 -0.03 23 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.20 -0.02 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.13 -0.02 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.10 -0.02 24 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 -0.01 25 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 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 1.32 -0.02 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.23 -0.01 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 -0.02 34 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.02 -0.01 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.82 -0.02 24 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.73 -0.02 23 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.65 -0.01 23 0 0 0
29JUN26 3.40 C 0.57 0.57 0.57 0.57 -0.01 23 15 15 +15
29JUN26 3.50 C 0.00 0.00 0.00 0.50 -0.01 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 -0.02 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 -0.01 24 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 186 0
29JUN26 4.10 C 0.22 0.22 0.22 0.20 -0.01 24 20 100 +20
29JUN26 4.20 C 0.00 0.00 0.00 0.17 -0.01 24 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 -0.02 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.01 24 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.01 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.12 -0.02 23 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 -0.02 21 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 -0.02 20 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 -0.02 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.77 -0.03 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.70 -0.03 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 -0.02 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.57 -0.03 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.02 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 -0.02 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.02 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.02 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.01 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.97 - 21 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 0.90 - 22 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 0.83 - 23 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 0.76 - 23 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 0.69 - 23 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 0.63 - 24 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.58 - 24 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 0.52 - 24 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.47 - 24 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.43 - 25 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 0.38 - 24 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 0.35 - 25 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 0.31 - 25 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 0.28 - 25 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 0.25 - 25 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 0.22 - 25 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 0.20 - 25 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 0.17 - 25 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 0.15 - 25 0 0 -
TOTAL CALL 55 20,592 -300
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.02 -0.01 21 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.04 -0.01 20 0 344 0
30DEC25 3.80 P 0.08 0.08 0.08 0.08 0.00 20 5 1,792 0
30DEC25 3.90 P 0.13 0.13 0.13 0.13 0.00 19 10 450 0
30DEC25 4.00 P 0.00 0.00 0.00 0.20 0.00 19 0 353 0
30DEC25 4.10 P 0.00 0.00 0.00 0.28 0.00 15 0 130 0
30DEC25 4.20 P 0.37 0.37 0.37 0.37 0.00 0 200 0 -200
30DEC25 4.30 P 0.00 0.00 0.00 0.47 -0.01 0 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.96 0.00 0 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JAN26 3.40 P 0.02 0.02 0.02 0.02 0.00 24 30 90 +30
29JAN26 3.50 P 0.03 0.03 0.03 0.04 0.00 25 30 90 +30
29JAN26 3.60 P 0.00 0.00 0.00 0.06 0.00 24 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.09 0.00 24 0 40 0
29JAN26 3.80 P 0.11 0.11 0.11 0.13 0.00 23 100 260 +100
29JAN26 3.90 P 0.18 0.18 0.18 0.18 0.00 23 15 65 0
29JAN26 4.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.32 0.00 23 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.40 +0.01 23 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.49 +0.01 24 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.58 +0.01 21 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.76 0.00 0 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 3.30 P 0.03 0.03 0.03 0.02 0.00 24 30 30 +30
26FEB26 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.07 0.00 22 0 5 0
26FEB26 3.70 P 0.00 0.00 0.00 0.11 0.00 23 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.15 0.00 22 0 35 0
26FEB26 3.90 P 0.00 0.00 0.00 0.20 0.00 22 0 180 0
26FEB26 4.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.34 0.00 23 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.50 0.00 23 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 260 0
30MAR26 3.30 P 0.05 0.05 0.05 0.03 0.00 23 30 485 +30
30MAR26 3.40 P 0.06 0.06 0.06 0.05 0.00 24 30 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.07 0.00 23 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.10 0.00 23 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.14 0.00 24 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.18 0.00 23 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.23 0.00 23 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.29 0.00 23 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.36 0.00 23 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.44 0.00 24 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.52 0.00 24 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.97 +0.01 0 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 0.00 23 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 0.00 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 0.00 23 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 0.00 22 0 11 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 0.00 23 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.22 0.00 22 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.27 0.00 22 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.33 0.00 22 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.41 +0.02 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.48 +0.01 24 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.55 0.00 23 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.64 +0.01 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.98 0.00 22 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 0.00 26 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 0.00 26 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 0.00 26 0 66 0
29SEP26 3.70 P 0.27 0.27 0.27 0.26 0.00 26 10 30 +10
29SEP26 3.80 P 0.00 0.00 0.00 0.31 0.00 26 0 115 0
29SEP26 3.90 P 0.00 0.00 0.00 0.36 0.00 26 0 163 0
29SEP26 4.00 P 0.00 0.00 0.00 0.42 0.00 26 0 325 0
29SEP26 4.10 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.55 0.00 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.62 0.00 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.70 +0.01 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 +0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 +0.01 30 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.22 +0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.47 +0.02 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.73 +0.02 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 - 25 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.09 - 25 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.11 - 25 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.15 - 26 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.18 - 26 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.21 - 25 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.25 - 26 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.30 - 26 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.35 - 26 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.40 - 26 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.46 - 26 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.52 - 26 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.59 - 27 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.66 - 27 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.73 - 27 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.81 - 27 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.89 - 28 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.97 - 28 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 1.06 - 29 0 0 -
TOTAL PUT 490 18,183 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.16
30DEC25 16.50 C 0.00 0.00 0.00 13.71 -0.72 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.21 -0.97 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.78 -0.84 95 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.25 -0.96 82 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.06 -0.58 122 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.29 -0.93 84 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.03 -0.68 109 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.22 -0.72 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.23 -0.71 47 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.23 -0.67 37 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 7.31 -0.64 54 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.23 -0.72 0 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 5.24 -0.90 24 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 4.25 -0.76 23 0 290 0
30DEC25 27.00 C 3.31 3.31 3.31 3.33 -0.72 27 60 1,072 -54
30DEC25 28.00 C 0.00 0.00 0.00 2.50 -0.70 29 0 541 0
30DEC25 29.00 C 0.00 0.00 0.00 1.74 -0.55 28 0 242 0
30DEC25 30.00 C 1.04 1.04 1.04 1.12 -0.45 27 20 1,254 +12
30DEC25 31.00 C 0.78 0.78 0.63 0.66 -0.36 27 21 3,590 +5
30DEC25 32.00 C 0.45 0.45 0.35 0.37 -0.25 27 6 1,215 +6
30DEC25 33.00 C 0.18 0.18 0.18 0.19 -0.17 27 3 6,713 0
30DEC25 34.00 C 0.18 0.18 0.11 0.09 -0.10 27 94 1,673 +87
30DEC25 35.00 C 0.00 0.00 0.00 0.04 -0.06 27 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 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 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.03 -0.68 74 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.59 -0.40 75 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.33 -0.68 45 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.52 -0.49 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.31 -0.94 29 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.31 -0.73 23 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.53 -0.61 37 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 4.51 -0.62 30 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.48 -0.63 23 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.80 -0.60 27 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 2.16 -0.51 28 0 282 0
29JAN26 30.00 C 0.00 0.00 0.00 1.58 -0.45 28 0 190 0
29JAN26 31.00 C 0.00 0.00 0.00 1.10 -0.38 27 0 142 0
29JAN26 32.00 C 0.00 0.00 0.00 0.77 -0.29 28 0 211 0
29JAN26 33.00 C 0.00 0.00 0.00 0.51 -0.23 28 0 725 0
29JAN26 34.00 C 0.41 0.41 0.34 0.33 -0.17 28 553 1,408 +485
29JAN26 35.00 C 0.00 0.00 0.00 0.20 -0.13 28 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.12 -0.09 28 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.07 -0.06 28 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.03 -0.68 59 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.59 -0.46 59 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.33 -0.68 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.52 -0.56 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.31 -0.94 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.47 -0.89 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.56 -0.84 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.51 -0.80 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.73 -0.80 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.08 -0.72 27 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 2.47 -0.52 28 0 720 0
26FEB26 30.00 C 0.00 0.00 0.00 1.91 -0.46 28 0 370 0
26FEB26 31.00 C 0.00 0.00 0.00 1.43 -0.42 28 0 26 0
26FEB26 32.00 C 0.00 0.00 0.00 1.07 -0.34 28 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.80 -0.27 28 0 253 0
26FEB26 34.00 C 0.00 0.00 0.00 0.57 -0.23 28 0 428 0
26FEB26 35.00 C 0.00 0.00 0.00 0.40 -0.18 28 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.28 -0.13 28 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.19 -0.10 28 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.12 -0.08 28 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.08 -0.06 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.91 -0.71 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.40 -0.81 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.06 -0.58 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.45 -0.77 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.03 -0.68 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.59 -0.54 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.50 -0.63 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.53 -0.63 34 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.35 -0.91 0 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.67 -0.82 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.68 -0.72 27 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.94 -0.65 30 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.05 -0.71 27 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 3.41 -0.59 28 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 2.85 -0.50 29 0 52 0
30MAR26 30.00 C 2.34 2.34 2.34 2.31 -0.47 29 15 100 +15
30MAR26 31.00 C 1.91 1.91 1.91 1.87 -0.44 29 180 241 +180
30MAR26 32.00 C 0.00 0.00 0.00 1.49 -0.38 30 0 171 0
30MAR26 33.00 C 1.30 1.30 1.20 1.18 -0.31 30 16 18 +16
30MAR26 34.00 C 0.94 0.94 0.92 0.92 -0.29 30 141 467 +126
30MAR26 35.00 C 0.73 0.73 0.71 0.70 -0.25 30 160 787 +21
30MAR26 36.00 C 0.63 0.63 0.63 0.53 -0.21 30 4 1,475 +4
30MAR26 37.00 C 0.00 0.00 0.00 0.40 -0.16 30 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.29 -0.14 30 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.21 -0.11 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.16 -0.08 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.11 -0.07 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 12.63 -0.59 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.19 -0.62 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.69 -0.59 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.20 -0.64 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.78 -0.53 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.83 -0.59 39 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.95 -0.53 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.00 -0.46 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.20 -0.55 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.32 -0.56 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.57 -0.55 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.87 -0.52 33 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 4.24 -0.53 32 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 3.67 -0.45 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.13 -0.45 32 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 2.63 -0.48 32 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 2.25 -0.43 32 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.92 -0.37 32 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.60 -0.35 32 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.33 -0.37 32 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 1.11 -0.33 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.91 -0.30 32 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.75 -0.26 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.61 -0.23 32 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.50 -0.18 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.40 -0.17 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.33 -0.13 32 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 11.23 -0.61 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.78 -0.58 38 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.83 -0.59 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.96 -0.57 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.10 -0.61 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.32 -0.56 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.56 -0.40 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.85 -0.54 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.17 -0.54 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.54 -0.50 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.05 -0.46 33 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 3.55 -0.51 32 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 3.12 -0.48 32 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.71 -0.47 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.39 -0.42 32 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 2.14 -0.33 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.87 -0.31 33 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.62 -0.30 33 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.41 -0.29 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.23 -0.25 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.03 -0.25 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.90 -0.21 33 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.77 -0.20 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.68 -0.17 33 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 9.09 - 34 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 8.21 - 32 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 7.41 - 32 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 6.71 - 32 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 6.02 - 31 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 5.41 - 31 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 4.90 - 31 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 4.44 - 32 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 4.00 - 32 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 3.67 - 33 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 3.31 - 33 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 2.96 - 33 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 2.66 - 33 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 2.34 - 32 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 2.07 - 32 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 1.86 - 32 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 1.67 - 33 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 1.52 - 33 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 1.35 - 33 0 0 -
TOTAL CALL 1,273 30,108 +903
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 229 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 633 0
30DEC25 27.00 P 0.11 0.12 0.07 0.09 +0.03 27 218 1,794 +129
30DEC25 28.00 P 0.25 0.25 0.25 0.21 +0.07 27 30 788 -30
30DEC25 29.00 P 0.40 0.42 0.40 0.44 +0.12 26 62 1,396 +62
30DEC25 30.00 P 0.67 0.76 0.67 0.83 +0.22 26 66 3,257 +66
30DEC25 31.00 P 1.20 1.50 1.20 1.38 +0.32 26 10 1,071 0
30DEC25 32.00 P 0.00 0.00 0.00 2.11 +0.46 26 0 432 0
30DEC25 33.00 P 0.00 0.00 0.00 2.95 +0.55 27 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 3.89 +0.62 29 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.96 +0.77 39 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.84 +0.72 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.84 +0.72 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.08 +0.93 62 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.02 +0.89 63 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.84 +0.48 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.84 +0.72 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.84 +0.72 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 205 0
29JAN26 26.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 265 0
29JAN26 27.00 P 0.00 0.00 0.00 0.28 +0.08 28 0 210 0
29JAN26 28.00 P 0.45 0.45 0.45 0.47 +0.10 27 1 617 +1
29JAN26 29.00 P 0.70 0.77 0.70 0.78 +0.16 27 112 924 +112
29JAN26 30.00 P 0.00 0.00 0.00 1.21 +0.23 27 0 503 0
29JAN26 31.00 P 0.00 0.00 0.00 1.78 +0.34 28 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 2.40 +0.39 27 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.17 +0.48 27 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 4.01 +0.52 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.97 +0.78 30 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.03 +0.80 37 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.84 +0.67 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.08 +0.75 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.02 +0.89 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.84 +0.46 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 80 0
26FEB26 26.00 P 0.00 0.00 0.00 0.28 +0.07 28 0 116 0
26FEB26 27.00 P 0.00 0.00 0.00 0.44 +0.07 28 0 406 0
26FEB26 28.00 P 0.67 0.67 0.67 0.70 +0.12 28 50 1,150 +50
26FEB26 29.00 P 0.00 0.00 0.00 1.04 +0.17 28 0 460 0
26FEB26 30.00 P 0.00 0.00 0.00 1.51 +0.26 28 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 2.05 +0.32 28 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 2.65 +0.37 28 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.39 +0.39 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.25 +0.69 30 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.18 +0.61 32 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.11 +0.88 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.86 +0.53 27 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.08 +0.75 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.02 +0.65 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.84 +0.45 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 0.00 30 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.30 +0.05 30 0 50 0
30MAR26 26.00 P 0.43 0.43 0.43 0.48 +0.07 30 15 17 +15
30MAR26 27.00 P 0.00 0.00 0.00 0.70 +0.12 29 0 107 0
30MAR26 28.00 P 0.91 0.91 0.91 0.98 +0.14 29 15 225 +15
30MAR26 29.00 P 1.28 1.42 1.28 1.37 +0.20 29 3 494 +2
30MAR26 30.00 P 1.70 1.76 1.70 1.85 +0.27 30 30 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.37 +0.30 29 0 105 0
30MAR26 32.00 P 0.00 0.00 0.00 2.96 +0.34 29 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.64 +0.36 29 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.30 +0.21 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.23 +0.46 29 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.11 +0.49 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.96 +0.53 29 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.08 +0.75 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.02 +0.65 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.84 +0.45 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.84 +0.69 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.84 +0.67 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 32 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 32 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 0.00 32 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.50 +0.03 32 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 +0.05 32 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.96 +0.10 32 0 1 0
29JUN26 26.00 P 1.28 1.28 1.28 1.29 +0.16 32 3 39 +3
29JUN26 27.00 P 0.00 0.00 0.00 1.66 +0.20 32 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.07 +0.23 32 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.52 +0.24 31 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.04 +0.24 31 0 112 0
29JUN26 31.00 P 3.70 3.70 3.70 3.62 +0.25 31 15 45 +15
29JUN26 32.00 P 0.00 0.00 0.00 4.27 +0.28 31 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.99 +0.31 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.69 +0.37 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.44 +0.38 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.23 +0.39 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.10 +0.45 32 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.90 +0.47 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.77 +0.48 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.69 +0.38 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.60 +0.66 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.54 +0.63 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 +0.02 33 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 +0.03 33 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 +0.04 33 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.64 +0.06 33 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 +0.07 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.12 +0.11 33 0 80 0
29SEP26 25.00 P 0.00 0.00 0.00 1.44 +0.15 33 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 +0.18 33 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.19 +0.21 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.60 +0.20 32 0 87 0
29SEP26 29.00 P 0.00 0.00 0.00 3.11 +0.25 33 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.67 +0.28 33 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.23 +0.28 33 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.83 +0.28 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.54 +0.36 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.24 +0.36 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.15 +0.56 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.90 +0.56 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.57 +0.44 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.42 +0.57 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.38 +0.72 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.10 +0.53 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.99 +0.57 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.84 +0.57 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 - 33 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 1.13 - 33 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 1.42 - 33 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 1.74 - 33 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 2.09 - 32 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 2.58 - 33 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 3.04 - 33 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 3.54 - 33 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 4.04 - 33 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 4.62 - 33 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 5.26 - 33 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 5.97 - 33 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 6.64 - 33 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 7.42 - 34 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 8.17 - 34 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 8.94 - 34 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 9.77 - 34 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 10.59 - 34 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 11.39 - 34 0 0 -
TOTAL PUT 630 22,452 +440
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$ 18.58
30DEC25 13.00 C 0.00 0.00 0.00 5.66 -0.19 66 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.18 -0.17 64 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.68 -0.12 58 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.19 -0.08 53 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.69 -0.07 47 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.19 -0.17 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.69 -0.07 35 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.13 -0.16 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.69 -0.09 23 0 15 0
30DEC25 17.50 C 1.26 1.26 1.26 1.20 -0.05 18 100 100 +74
30DEC25 18.00 C 0.00 0.00 0.00 0.75 -0.10 15 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.41 -0.09 15 0 86 0
30DEC25 19.00 C 0.22 0.22 0.19 0.18 -0.07 14 89 381 +62
30DEC25 19.50 C 0.08 0.08 0.08 0.07 -0.03 15 1 151 +1
30DEC25 20.00 C 0.06 0.06 0.04 0.02 -0.02 14 41 461 +40
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.23 -0.12 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.78 -0.03 49 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.25 -0.07 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.78 -0.11 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.23 -0.15 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.76 -0.08 28 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.26 -0.03 23 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.77 -0.03 19 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.32 -0.09 17 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 0.93 -0.09 17 0 15 0
29JAN26 18.50 C 0.66 0.66 0.66 0.61 -0.10 16 2 55 +2
29JAN26 19.00 C 0.00 0.00 0.00 0.37 -0.09 16 0 23 0
29JAN26 19.50 C 0.00 0.00 0.00 0.20 -0.07 16 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 0.11 -0.04 16 0 20 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 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 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.84 0.00 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.33 -0.03 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.82 -0.14 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.29 -0.09 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.79 -0.09 22 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.33 -0.14 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.87 -0.09 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.45 -0.04 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.08 -0.08 17 0 5 0
26FEB26 18.50 C 0.00 0.00 0.00 0.77 -0.11 17 0 25 0
26FEB26 19.00 C 0.58 0.58 0.58 0.53 -0.09 17 3 21 +3
26FEB26 19.50 C 0.00 0.00 0.00 0.33 -0.09 16 0 2 0
26FEB26 20.00 C 0.00 0.00 0.00 0.21 -0.06 17 0 1 0
26FEB26 21.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 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 5.66 -0.20 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.31 -0.06 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.84 -0.10 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.33 -0.10 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.82 -0.14 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.36 -0.11 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.88 -0.02 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.38 -0.16 18 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.93 -0.19 17 0 201 0
30MAR26 17.50 C 0.00 0.00 0.00 1.63 -0.10 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.30 -0.08 20 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 1.01 -0.04 20 100 103 +97
30MAR26 19.00 C 0.00 0.00 0.00 0.77 -0.08 20 100 115 +100
30MAR26 19.50 C 0.00 0.00 0.00 0.57 -0.07 19 0 44 0
30MAR26 20.00 C 0.00 0.00 0.00 0.41 -0.06 19 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.20 -0.04 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 43 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 5.95 -0.01 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.46 -0.01 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.92 -0.12 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.48 -0.07 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.00 -0.09 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.54 -0.08 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.09 -0.07 23 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.64 -0.13 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.26 -0.08 21 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.89 -0.09 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.56 -0.08 20 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.26 -0.07 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.98 -0.06 19 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.77 -0.05 19 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.62 -0.02 19 0 416 0
29JUN26 21.00 C 0.00 0.00 0.00 0.36 -0.02 19 0 197 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.01 19 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 0.01 0.00 19 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 22 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 5.95 -0.01 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.46 -0.02 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.94 -0.12 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.48 -0.13 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.03 -0.11 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.54 -0.15 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.09 -0.16 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.66 -0.15 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.33 -0.13 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.96 -0.16 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.69 -0.13 20 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.43 -0.12 20 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.20 -0.11 20 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 1.00 -0.09 20 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 0.82 -0.10 20 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.57 -0.06 21 0 41 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 -0.04 21 0 22 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 118 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.00 - 26 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 4.52 - 24 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 4.08 - 24 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 3.64 - 23 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 3.18 - 21 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 2.77 - 20 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 2.47 - 21 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 2.17 - 21 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 1.89 - 21 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 1.59 - 20 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 1.42 - 21 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 1.21 - 21 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 1.05 - 21 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 0.74 - 20 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 0.53 - 20 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 0.37 - 20 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 0.26 - 20 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 0.19 - 21 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 0.13 - 21 0 0 -
TOTAL CALL 436 3,711 +379
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 20 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 16 0 237 0
30DEC25 17.50 P 0.02 0.02 0.02 0.03 0.00 15 20 105 +20
30DEC25 18.00 P 0.08 0.08 0.08 0.09 +0.01 14 20 270 +20
30DEC25 18.50 P 0.22 0.23 0.22 0.26 +0.03 14 13 397 +10
30DEC25 19.00 P 0.50 0.50 0.50 0.53 +0.05 13 21 90 +21
30DEC25 19.50 P 0.00 0.00 0.00 0.95 +0.09 15 0 38 0
30DEC25 20.00 P 0.00 0.00 0.00 1.42 +0.09 0 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.51 +0.14 44 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.45 +0.16 45 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.42 +0.13 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.42 +0.13 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.42 +0.13 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.42 +0.13 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.42 +0.13 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.42 +0.13 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.42 +0.13 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.05 0.00 16 0 27 0
29JAN26 17.50 P 0.10 0.10 0.10 0.10 -0.01 15 3 48 +3
29JAN26 18.00 P 0.00 0.00 0.00 0.21 +0.01 15 0 71 0
29JAN26 18.50 P 0.38 0.39 0.38 0.39 +0.01 15 5 17 +4
29JAN26 19.00 P 0.63 0.64 0.62 0.66 +0.03 15 24 41 +23
29JAN26 19.50 P 0.00 0.00 0.00 1.00 +0.04 14 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.45 +0.12 16 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.42 +0.12 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.51 +0.14 34 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.45 +0.16 34 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.42 +0.13 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.42 +0.13 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.42 +0.13 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.55 +0.26 64 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.55 +0.26 69 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.05 0.00 17 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.10 0.00 17 0 20 0
26FEB26 17.50 P 0.18 0.18 0.18 0.18 0.00 16 3 20 +3
26FEB26 18.00 P 0.29 0.30 0.29 0.31 +0.01 16 60 64 +60
26FEB26 18.50 P 0.51 0.51 0.51 0.50 +0.01 16 2 13 +2
26FEB26 19.00 P 0.75 0.75 0.73 0.76 +0.02 16 22 33 +22
26FEB26 19.50 P 0.00 0.00 0.00 1.08 +0.02 15 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.46 -0.01 14 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.51 +0.14 29 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.45 +0.16 30 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.48 +0.12 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.42 +0.13 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.42 -0.01 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.55 +0.12 55 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.55 +0.26 59 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 0.00 20 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.07 0.00 19 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.13 +0.01 19 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 65 0
30MAR26 17.50 P 0.00 0.00 0.00 0.32 +0.01 19 0 51 0
30MAR26 18.00 P 0.00 0.00 0.00 0.48 +0.03 19 0 97 0
30MAR26 18.50 P 0.00 0.00 0.00 0.68 +0.03 18 100 132 +100
30MAR26 19.00 P 0.00 0.00 0.00 0.94 +0.04 18 100 121 +100
30MAR26 19.50 P 0.00 0.00 0.00 1.24 +0.04 18 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 1.63 +0.03 19 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.43 +0.06 17 0 110 0
30MAR26 22.00 P 0.00 0.00 0.00 3.51 +0.14 26 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.45 +0.16 27 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.48 +0.12 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.42 +0.13 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.42 -0.01 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.55 +0.12 49 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.55 +0.26 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.42 +0.13 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.42 +0.13 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 +0.02 19 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.25 +0.01 19 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.37 +0.02 19 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.52 +0.05 19 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 0.70 +0.06 18 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.92 +0.07 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.21 +0.08 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.47 +0.09 18 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.78 +0.03 18 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.14 +0.10 18 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.91 +0.11 16 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.75 +0.12 12 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.64 +0.12 0 0 351 0
29JUN26 24.00 P 0.00 0.00 0.00 5.56 +0.13 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 6.49 +0.13 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.43 0.00 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.55 +0.12 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.62 +0.13 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.60 +0.13 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.58 +0.13 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 0.00 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 0.00 20 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 0.00 21 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 +0.01 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.44 -0.01 20 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.58 0.00 20 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.74 -0.02 20 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.94 +0.01 20 0 34 0
29SEP26 18.00 P 0.00 0.00 0.00 1.21 +0.03 20 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.44 0.00 20 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.76 +0.03 20 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.08 +0.04 20 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.49 +0.11 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.26 +0.06 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.04 +0.06 21 0 450 0
29SEP26 23.00 P 0.00 0.00 0.00 4.90 +0.09 21 0 200 0
29SEP26 24.00 P 0.00 0.00 0.00 5.79 +0.10 20 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.76 +0.13 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.66 +0.12 15 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.64 +0.17 16 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.62 +0.13 16 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 - 21 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 0.23 - 20 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.32 - 21 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.43 - 21 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.56 - 20 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.71 - 20 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.89 - 20 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 1.09 - 20 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 1.36 - 21 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 1.58 - 20 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 1.92 - 21 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 2.22 - 21 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 2.53 - 20 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 3.34 - 21 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 4.13 - 21 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 4.93 - 20 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 5.79 - 19 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 6.76 - 21 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 7.66 - 17 0 0 -
TOTAL PUT 393 5,139 +388
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.10
30DEC25 7.75 C 0.00 0.00 0.00 7.36 -0.02 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.13 +0.01 113 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.87 -0.01 92 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.62 0.00 87 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.37 -0.01 81 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.12 -0.01 75 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.87 0.00 70 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.62 -0.01 63 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.37 0.00 56 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.12 -0.01 0 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.62 -0.01 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.12 -0.01 0 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.62 0.00 0 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.15 -0.05 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.63 0.00 34 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.13 0.00 27 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.63 -0.01 20 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.13 -0.01 14 0 25 0
30DEC25 14.50 C 0.00 0.00 0.00 0.67 -0.04 16 0 2 0
30DEC25 15.00 C 0.31 0.31 0.31 0.32 -0.03 17 6 1,111 -6
30DEC25 15.50 C 0.00 0.00 0.00 0.13 -0.02 18 0 607 0
30DEC25 16.00 C 0.07 0.07 0.07 0.04 -0.01 18 6 373 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 238 0
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 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.87 -0.04 61 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.62 -0.01 56 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.37 -0.01 51 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.12 -0.01 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.62 -0.14 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.63 0.00 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.22 +0.02 53 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.63 0.00 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.19 +0.06 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.63 -0.01 18 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.14 0.00 16 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.70 -0.03 16 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.39 -0.03 17 0 6 0
29JAN26 15.50 C 0.00 0.00 0.00 0.21 -0.01 18 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 134 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 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 41 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.63 0.00 59 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.38 0.00 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.12 -0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.62 -0.14 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.63 0.00 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.22 +0.02 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.64 0.00 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.19 +0.05 30 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.64 -0.01 19 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.17 -0.01 18 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.76 -0.04 17 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.45 -0.05 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.28 -0.03 17 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 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 7.38 0.00 74 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.13 0.00 71 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.88 0.00 67 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.68 +0.05 76 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.38 0.00 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.13 0.00 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.87 -0.04 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.64 +0.01 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.39 +0.01 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.12 -0.05 0 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.63 -0.13 42 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.15 +0.02 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.67 +0.04 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.22 +0.02 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.64 0.00 25 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.19 +0.05 26 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.71 +0.06 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.20 -0.03 17 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.88 -0.02 18 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.61 -0.03 18 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.42 -0.02 19 0 598 0
30MAR26 16.00 C 0.00 0.00 0.00 0.28 -0.02 19 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.18 -0.02 19 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 19 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 22 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 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 6.68 +0.03 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.39 0.00 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.14 0.00 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.87 -0.04 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.64 0.00 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.39 -0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.14 -0.03 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.64 -0.12 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.15 +0.02 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.67 +0.03 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.22 +0.02 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.64 0.00 18 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.19 +0.02 18 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.77 -0.03 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.44 -0.02 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.14 -0.03 18 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.89 -0.06 19 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.69 -0.02 19 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.52 -0.02 19 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 -0.03 19 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.89 -0.03 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.64 -0.02 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.39 -0.02 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.14 -0.03 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.65 -0.11 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.15 -0.03 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.67 0.00 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.22 +0.02 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.74 -0.02 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 -0.02 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 -0.02 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 -0.02 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.43 -0.02 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.22 -0.02 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 -0.02 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 -0.02 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 -0.02 20 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.02 20 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.01 20 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.64 - 22 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 5.40 - 21 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 5.14 - 13 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 4.68 - 18 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 4.15 - 0 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 3.72 - 14 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 3.32 - 17 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 2.94 - 19 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 2.58 - 19 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 2.25 - 20 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 1.95 - 20 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 1.68 - 20 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 1.48 - 21 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 1.25 - 21 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 1.05 - 21 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 0.86 - 21 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 0.71 - 21 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 0.61 - 21 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 0.49 - 21 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 0.39 - 21 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 0.33 - 21 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 0.28 - 21 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 0.23 - 21 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 0.15 - 21 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 0.09 - 21 0 0 -
TOTAL CALL 12 5,167 -6
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 -0.01 17 2 128 0
30DEC25 14.00 P 0.05 0.05 0.05 0.05 -0.02 17 1 185 +1
30DEC25 14.50 P 0.20 0.20 0.20 0.18 -0.02 17 6 777 +6
30DEC25 15.00 P 0.49 0.49 0.49 0.44 -0.02 18 1 55 +1
30DEC25 15.50 P 0.00 0.00 0.00 0.81 -0.01 19 0 121 0
30DEC25 16.00 P 1.26 1.26 1.26 1.27 +0.01 23 1 1 +1
30DEC25 16.50 P 0.00 0.00 0.00 1.76 +0.01 28 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.24 -0.02 30 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.74 -0.03 35 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.19 -0.05 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.73 -0.07 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.14 +0.03 0 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.63 -0.20 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.08 -0.15 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.35 -0.02 84 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.34 +0.05 91 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.10 -0.23 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 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 33 0 90 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 146 0
29JAN26 14.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.28 -0.02 17 0 65 0
29JAN26 15.00 P 0.00 0.00 0.00 0.53 -0.03 18 0 46 0
29JAN26 15.50 P 0.00 0.00 0.00 0.88 -0.02 18 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.30 -0.01 20 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.76 -0.01 21 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.24 -0.02 23 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.76 -0.01 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.30 +0.01 37 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.75 -0.05 35 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.32 +0.07 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.81 -0.02 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.24 0.00 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.35 -0.02 62 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.34 0.00 68 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.21 -0.12 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 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 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 31 0
26FEB26 13.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.35 -0.03 17 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.60 -0.03 18 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.93 -0.03 18 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.33 -0.02 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.79 -0.01 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.28 0.00 24 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.77 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.30 +0.01 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.75 -0.05 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.32 +0.07 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.81 -0.02 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.24 -0.10 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.35 -0.02 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.34 0.00 58 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.23 -0.10 50 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 1 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 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.15 -0.02 18 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.28 -0.01 19 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.45 -0.04 18 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.72 -0.02 19 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.05 -0.01 20 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.42 -0.01 20 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.84 +0.04 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.28 -0.03 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.80 +0.03 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.30 +0.01 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.77 -0.03 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.32 +0.07 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.81 -0.02 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.32 -0.02 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.35 -0.02 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.34 0.00 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.32 -0.01 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.30 -0.02 19 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.46 -0.02 20 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.66 -0.02 20 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.91 -0.02 20 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.21 -0.02 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.56 -0.01 20 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.95 -0.01 21 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.38 0.00 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.84 0.00 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.31 +0.02 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.79 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.32 +0.05 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.81 -0.02 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.32 -0.02 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.35 -0.02 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.34 0.00 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.32 -0.01 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 21 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 -0.03 20 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.63 -0.02 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.84 0.00 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.07 -0.01 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.39 -0.01 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.72 -0.01 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.09 0.00 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.49 0.00 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.91 0.00 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.37 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.85 +0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.32 +0.03 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.81 -0.02 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.32 -0.02 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.35 -0.02 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.34 0.00 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.32 -0.01 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.02 - 21 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.03 - 21 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.06 - 22 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.09 - 21 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.14 - 21 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.22 - 21 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.31 - 21 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.44 - 21 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.59 - 21 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.78 - 21 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 0.97 - 21 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 1.25 - 22 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 1.53 - 22 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 1.85 - 22 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 2.21 - 22 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 2.59 - 23 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 2.99 - 23 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 3.43 - 24 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 3.89 - 25 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 4.36 - 26 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 4.86 - 27 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 5.36 - 29 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 6.35 - 32 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 7.34 - 34 0 0 -
TOTAL PUT 11 3,397 +9
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$ 39.82
30DEC25 19.50 C 0.00 0.00 0.00 20.44 -0.38 114 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.84 -0.42 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.93 -0.34 99 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.11 -0.14 122 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.94 -0.30 88 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.26 -0.16 119 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.90 -0.61 53 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.16 -0.11 95 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.95 -0.36 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.96 -0.33 60 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.97 -0.63 56 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.91 -0.39 0 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 8.97 -0.33 45 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.98 -0.31 41 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.05 -0.25 42 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.94 -0.57 25 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.10 -0.23 34 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 4.05 -0.46 25 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 3.11 -0.31 23 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 2.27 -0.44 22 0 10 0
30DEC25 39.00 C 0.00 0.00 0.00 1.58 -0.29 22 0 67 0
30DEC25 40.00 C 1.20 1.20 1.04 1.03 -0.24 22 42 591 +42
30DEC25 41.00 C 0.66 0.66 0.66 0.67 -0.20 23 2 144 0
30DEC25 42.00 C 0.44 0.47 0.41 0.38 -0.14 23 70 390 +22
30DEC25 43.00 C 0.29 0.29 0.25 0.20 -0.11 23 46 316 +10
30DEC25 44.00 C 0.16 0.16 0.16 0.10 -0.06 23 30 496 +30
30DEC25 45.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 233 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 178 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 126 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.02 -0.35 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.19 -0.41 51 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.07 -0.32 38 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.08 -0.31 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.27 -0.12 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.05 -0.40 23 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.30 -0.34 32 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.20 -0.55 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.32 -0.47 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.56 -0.29 25 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 2.82 -0.26 24 0 150 0
29JAN26 39.00 C 0.00 0.00 0.00 2.20 -0.28 25 0 152 0
29JAN26 40.00 C 0.00 0.00 0.00 1.71 -0.22 25 0 46 0
29JAN26 41.00 C 0.00 0.00 0.00 1.27 -0.19 25 0 63 0
29JAN26 42.00 C 0.00 0.00 0.00 0.92 -0.17 25 0 103 0
29JAN26 43.00 C 0.00 0.00 0.00 0.65 -0.15 25 0 185 0
29JAN26 44.00 C 0.00 0.00 0.00 0.44 -0.13 25 0 167 0
29JAN26 45.00 C 0.00 0.00 0.00 0.30 -0.10 25 0 240 0
29JAN26 46.00 C 0.00 0.00 0.00 0.19 -0.08 25 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 21 0
29JAN26 48.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 1 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.40 -0.16 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.41 +0.02 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.45 0.00 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.30 -0.34 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.50 -0.46 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.68 -0.48 26 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 4.04 -0.34 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.22 -0.30 25 0 16 0
26FEB26 39.00 C 0.00 0.00 0.00 2.62 -0.29 25 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 2.11 -0.26 25 0 26 0
26FEB26 41.00 C 0.00 0.00 0.00 1.67 -0.22 25 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 1.32 -0.17 26 0 29 0
26FEB26 43.00 C 1.06 1.06 1.06 1.03 -0.15 26 6 11 0
26FEB26 44.00 C 0.00 0.00 0.00 0.78 -0.14 26 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 0.58 -0.12 26 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.42 -0.10 26 0 335 0
26FEB26 47.00 C 0.39 0.39 0.39 0.31 -0.07 26 15 65 +15
26FEB26 48.00 C 0.00 0.00 0.00 0.22 -0.06 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.06 -0.21 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.06 -0.21 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.41 -0.20 69 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.35 +0.09 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.26 -0.16 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.17 -0.34 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.36 -0.12 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.54 +0.12 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.09 -0.63 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.33 -0.27 35 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.32 -0.58 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.40 -0.26 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.41 -0.33 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.52 -0.54 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 6.79 -0.11 30 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 5.95 -0.11 29 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 5.03 -0.29 26 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 4.30 -0.47 26 0 41 0
30MAR26 38.00 C 3.61 3.61 3.61 3.66 -0.19 26 1 34 +1
30MAR26 39.00 C 0.00 0.00 0.00 3.08 -0.18 26 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 2.59 -0.17 26 0 22 0
30MAR26 41.00 C 0.00 0.00 0.00 2.15 -0.13 26 0 107 0
30MAR26 42.00 C 1.80 1.80 1.80 1.77 -0.15 26 6 305 0
30MAR26 43.00 C 1.57 1.57 1.57 1.44 -0.18 26 3 21 +3
30MAR26 44.00 C 0.00 0.00 0.00 1.15 -0.17 26 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 0.91 -0.15 26 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 0.72 -0.12 26 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.56 -0.10 26 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.43 -0.09 26 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.33 -0.07 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.25 -0.06 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.34 -0.54 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.41 -0.29 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.58 -0.15 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.41 -0.33 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.45 -0.33 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.43 -0.61 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.73 -0.14 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.59 -0.32 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.61 -0.36 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.71 -0.33 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.75 -0.41 27 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.90 -0.42 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.07 -0.28 27 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.22 -0.34 26 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 6.65 -0.12 29 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 5.71 -0.34 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.24 -0.13 28 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.47 -0.28 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.91 -0.31 26 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.37 -0.30 26 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.94 -0.26 26 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.56 -0.25 26 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.21 -0.23 26 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 1.93 -0.21 27 0 21 0
29JUN26 45.00 C 1.80 1.80 1.80 1.63 -0.20 27 15 25 +15
29JUN26 46.00 C 0.00 0.00 0.00 1.38 -0.18 27 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 1.16 -0.16 27 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.95 -0.17 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.79 -0.12 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.66 -0.11 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.41 -0.08 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.51 -0.53 33 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 13.73 -0.14 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.60 -0.32 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.63 -0.47 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.74 -0.43 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.82 -0.44 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.06 -0.27 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.07 -0.53 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.43 -0.33 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.98 -0.06 29 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.04 -0.34 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.39 -0.30 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.82 -0.32 26 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.28 -0.46 26 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 3.84 -0.36 26 0 101 0
29SEP26 41.00 C 0.00 0.00 0.00 3.39 -0.41 26 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 3.03 -0.37 26 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 2.72 -0.30 27 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 2.42 -0.26 27 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.18 -0.24 27 0 3 0
29SEP26 46.00 C 0.00 0.00 0.00 1.93 -0.19 27 0 221 0
29SEP26 47.00 C 0.00 0.00 0.00 1.69 -0.22 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.48 -0.19 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.25 -0.19 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.09 -0.17 27 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.76 -0.14 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.53 -0.11 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.37 -0.10 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.00 - 26 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 9.20 - 26 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 8.53 - 26 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 7.73 - 26 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 7.10 - 26 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 6.52 - 26 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 5.96 - 26 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 5.45 - 26 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 5.12 - 28 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 4.53 - 27 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 4.23 - 28 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 3.86 - 28 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 3.50 - 28 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 3.16 - 28 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 2.78 - 27 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 2.50 - 27 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 2.26 - 27 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 2.10 - 28 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 1.87 - 28 0 0 -
TOTAL CALL 236 7,738 +138
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 649 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 0.00 23 0 952 0
30DEC25 36.00 P 0.07 0.07 0.07 0.07 0.00 22 25 261 +25
30DEC25 37.00 P 0.15 0.15 0.14 0.17 +0.01 22 32 446 +32
30DEC25 38.00 P 0.34 0.36 0.31 0.35 +0.04 22 40 464 +34
30DEC25 39.00 P 0.60 0.70 0.60 0.65 +0.08 22 16 658 +15
30DEC25 40.00 P 1.01 1.08 1.01 1.12 +0.12 22 33 768 +33
30DEC25 41.00 P 1.75 1.75 1.75 1.74 +0.19 23 1 76 +1
30DEC25 42.00 P 0.00 0.00 0.00 2.44 +0.20 22 0 240 0
30DEC25 43.00 P 0.00 0.00 0.00 3.39 +0.34 26 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 4.23 +0.30 24 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.19 +0.37 24 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 6.18 +0.38 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.18 +0.19 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.18 +0.38 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.18 +0.38 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.19 +0.36 41 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.68 +0.38 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.18 +0.35 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.68 +0.28 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 0.00 25 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.05 0.00 25 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 40 0
29JAN26 36.00 P 0.29 0.29 0.29 0.30 +0.01 24 7 93 +7
29JAN26 37.00 P 0.00 0.00 0.00 0.50 +0.03 24 0 425 0
29JAN26 38.00 P 0.75 0.75 0.75 0.77 +0.04 24 2 167 +2
29JAN26 39.00 P 0.00 0.00 0.00 1.13 +0.05 24 0 203 0
29JAN26 40.00 P 0.00 0.00 0.00 1.62 +0.09 24 0 92 0
29JAN26 41.00 P 0.00 0.00 0.00 2.24 +0.18 25 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.86 +0.17 25 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 3.61 +0.13 25 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.56 +0.33 28 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 5.42 +0.27 28 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.21 +0.27 24 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.29 +0.25 30 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.18 +0.14 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.21 +0.34 32 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.19 +0.12 32 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.68 +0.08 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.18 +0.34 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.68 +0.28 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.13 0.00 25 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.22 +0.01 26 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.35 +0.01 25 0 140 0
26FEB26 36.00 P 0.00 0.00 0.00 0.52 +0.02 25 0 45 0
26FEB26 37.00 P 0.00 0.00 0.00 0.76 +0.03 25 0 232 0
26FEB26 38.00 P 0.00 0.00 0.00 1.08 +0.06 25 0 50 0
26FEB26 39.00 P 1.52 1.52 1.52 1.51 +0.10 25 2 747 0
26FEB26 40.00 P 1.91 1.91 1.91 2.00 +0.14 26 10 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.56 +0.16 26 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 3.15 +0.15 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.88 +0.33 25 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.79 +0.26 28 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 5.46 +0.27 25 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 6.33 +0.39 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.48 +0.44 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.20 +0.16 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.21 +0.34 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.19 +0.12 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.68 +0.08 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.18 +0.13 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.68 +0.28 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 27 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 26 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 0.00 27 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 1,830 0
30MAR26 33.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 106 0
30MAR26 34.00 P 0.00 0.00 0.00 0.39 +0.02 26 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.57 +0.03 26 0 237 0
30MAR26 36.00 P 0.76 0.76 0.76 0.77 +0.01 26 20 60 +1
30MAR26 37.00 P 0.00 0.00 0.00 1.07 +0.06 26 0 283 0
30MAR26 38.00 P 1.30 1.30 1.30 1.41 +0.06 26 10 230 +10
30MAR26 39.00 P 1.73 1.73 1.73 1.83 +0.10 26 5 14 +5
30MAR26 40.00 P 0.00 0.00 0.00 2.30 +0.11 26 0 152 0
30MAR26 41.00 P 0.00 0.00 0.00 2.87 +0.07 26 0 107 0
30MAR26 42.00 P 0.00 0.00 0.00 3.59 +0.27 27 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.21 +0.22 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.94 +0.14 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.60 +0.01 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.59 +0.28 27 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 7.48 +0.31 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.35 +0.15 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.27 +0.29 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.19 +0.12 26 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.68 +0.08 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.18 +0.13 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.68 +0.28 0 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 0.01 0.00 27 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 27 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 27 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 0.00 27 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 0.00 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 0.00 26 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 0.00 26 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 0.00 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.56 +0.03 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.75 +0.02 26 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.98 +0.02 26 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 1.25 +0.03 26 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.58 +0.05 26 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 1.92 +0.03 26 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 2.35 +0.07 26 0 4 0
29JUN26 39.00 P 0.00 0.00 0.00 2.86 +0.16 26 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.40 +0.17 26 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 3.98 +0.14 26 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.53 +0.08 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.34 +0.18 27 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.82 +0.26 25 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.53 +0.27 25 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.64 +0.26 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.47 +0.28 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.25 +0.25 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.17 +0.25 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.04 +0.34 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.26 +0.35 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.62 +0.44 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.98 +0.36 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 0.00 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 0.00 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.41 0.00 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.70 -0.01 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.93 +0.03 27 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 1.18 0.00 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.47 +0.01 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.79 +0.03 27 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.15 +0.04 27 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 2.54 +0.04 27 0 20 0
29SEP26 38.00 P 0.00 0.00 0.00 3.03 +0.08 27 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 3.53 +0.14 27 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 4.04 +0.01 27 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 4.66 +0.19 28 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 5.32 +0.15 28 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 5.98 +0.19 28 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.69 +0.35 28 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.40 +0.36 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.18 +0.20 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.94 +0.17 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.56 +0.05 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.41 +0.09 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.47 +0.30 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.67 +0.25 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.88 +0.32 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.19 +0.56 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.04 - 28 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 1.32 - 28 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 1.61 - 28 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 1.93 - 28 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 2.29 - 28 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 2.69 - 28 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 3.13 - 28 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 3.61 - 28 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 3.99 - 28 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 4.67 - 28 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 5.24 - 29 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 5.87 - 29 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 6.52 - 29 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 7.20 - 29 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 7.92 - 29 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 8.65 - 29 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 9.42 - 30 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 10.21 - 30 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 11.01 - 30 0 0 -
TOTAL PUT 203 20,618 +165
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$ 7.91
30DEC25 3.40 C 0.00 0.00 0.00 4.52 -0.12 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.47 -0.07 165 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.32 -0.13 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.22 -0.16 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.16 -0.08 143 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.95 -0.10 126 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.82 -0.12 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.72 -0.13 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.66 -0.08 120 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.52 -0.12 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.42 -0.12 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.38 -0.06 119 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.28 -0.06 115 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.18 -0.06 111 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.06 -0.09 97 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.01 -0.03 114 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.70 -0.09 79 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.45 -0.10 71 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.22 -0.08 72 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.98 -0.08 67 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.74 -0.08 62 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.49 -0.08 54 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 1.24 -0.10 46 0 258 0
30DEC25 7.00 C 1.02 1.02 1.02 1.01 -0.11 42 5 200 -5
30DEC25 7.25 C 0.00 0.00 0.00 0.81 -0.11 41 0 112 0
30DEC25 7.50 C 0.00 0.00 0.00 0.64 -0.09 42 0 443 0
30DEC25 7.75 C 0.00 0.00 0.00 0.49 -0.07 42 0 1,020 0
30DEC25 8.00 C 0.38 0.38 0.37 0.35 -0.08 40 6 5,944 0
30DEC25 8.25 C 0.32 0.32 0.26 0.25 -0.07 40 41 1,097 +29
30DEC25 8.50 C 0.24 0.24 0.18 0.18 -0.06 41 159 1,982 +3
30DEC25 8.75 C 0.00 0.00 0.00 0.12 -0.05 41 0 1,257 0
30DEC25 9.00 C 0.10 0.10 0.10 0.08 -0.04 41 28 2,195 +17
30DEC25 9.25 C 0.07 0.07 0.07 0.05 -0.03 40 31 906 +31
30DEC25 9.50 C 0.05 0.05 0.05 0.03 -0.03 40 10 3,374 -10
30DEC25 9.75 C 0.05 0.05 0.04 0.02 -0.02 41 45 800 -25
30DEC25 10.00 C 0.03 0.03 0.03 0.01 -0.02 39 10 2,866 -10
30DEC25 10.50 C 0.02 0.02 0.02 0.01 0.00 46 40 3,538 -40
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 79 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 92 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 3.01 -0.05 79 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.75 -0.07 69 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.52 -0.05 67 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.24 -0.10 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.00 -0.10 49 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.74 -0.13 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.49 -0.16 35 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.35 -0.07 46 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.15 -0.09 44 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.95 -0.10 42 0 54 0
29JAN26 7.50 C 0.00 0.00 0.00 0.79 -0.09 42 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 0.65 -0.09 42 0 740 0
29JAN26 8.00 C 0.53 0.53 0.53 0.53 -0.08 42 25 956 0
29JAN26 8.25 C 0.45 0.45 0.45 0.43 -0.07 42 1 1,018 0
29JAN26 8.50 C 0.38 0.38 0.36 0.35 -0.06 43 177 635 +2
29JAN26 8.75 C 0.32 0.32 0.29 0.27 -0.07 42 78 1,002 0
29JAN26 9.00 C 0.24 0.24 0.24 0.21 -0.06 42 100 1,007 +100
29JAN26 9.25 C 0.00 0.00 0.00 0.16 -0.05 42 0 196 0
29JAN26 9.50 C 0.00 0.00 0.00 0.12 -0.04 42 0 263 0
29JAN26 9.75 C 0.12 0.12 0.12 0.09 -0.04 42 20 315 0
29JAN26 10.00 C 0.11 0.11 0.11 0.07 -0.03 42 5 431 +5
29JAN26 10.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 419 0
29JAN26 11.00 C 0.06 0.06 0.06 0.02 -0.01 42 10 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 3.01 -0.08 62 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.78 -0.06 61 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.52 -0.08 53 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.30 -0.07 53 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.07 -0.07 50 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.85 -0.07 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.63 -0.07 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.36 -0.14 38 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 1.25 -0.07 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.08 -0.07 43 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.91 -0.08 42 0 260 0
26FEB26 7.75 C 0.00 0.00 0.00 0.77 -0.09 42 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.65 -0.09 42 0 784 0
26FEB26 8.25 C 0.00 0.00 0.00 0.55 -0.08 42 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 0.46 -0.07 42 0 300 0
26FEB26 8.75 C 0.41 0.41 0.40 0.38 -0.08 42 200 475 +200
26FEB26 9.00 C 0.35 0.35 0.35 0.31 -0.07 42 15 238 0
26FEB26 9.25 C 0.31 0.31 0.31 0.26 -0.06 42 15 579 +15
26FEB26 9.50 C 0.00 0.00 0.00 0.21 -0.05 42 0 487 0
26FEB26 9.75 C 0.00 0.00 0.00 0.17 -0.04 42 0 34 0
26FEB26 10.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.31 -0.07 82 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.17 -0.15 63 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.12 -0.10 79 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.02 -0.10 77 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.88 -0.14 60 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.82 -0.10 71 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.73 -0.10 71 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.56 -0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.54 -0.10 68 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.44 -0.06 66 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.28 -0.12 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.25 -0.06 63 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.15 -0.07 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.01 -0.11 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.83 -0.05 58 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.55 -0.10 48 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.35 -0.08 50 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.08 -0.13 42 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.88 -0.12 43 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.67 -0.12 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.48 -0.13 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.30 -0.14 40 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.22 -0.04 45 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 1.03 -0.10 42 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.91 -0.08 43 0 9 0
30MAR26 8.00 C 0.00 0.00 0.00 0.80 -0.08 43 0 52 0
30MAR26 8.25 C 0.00 0.00 0.00 0.70 -0.08 44 0 327 0
30MAR26 8.50 C 0.00 0.00 0.00 0.61 -0.08 44 0 394 0
30MAR26 8.75 C 0.00 0.00 0.00 0.53 -0.07 44 0 337 0
30MAR26 9.00 C 0.48 0.48 0.47 0.46 -0.07 44 16 729 +16
30MAR26 9.25 C 0.00 0.00 0.00 0.39 -0.07 44 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.33 -0.06 44 0 1,411 0
30MAR26 9.75 C 0.00 0.00 0.00 0.28 -0.06 44 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 361 0
30MAR26 10.50 C 0.00 0.00 0.00 0.17 -0.04 44 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 3.14 -0.05 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.92 -0.07 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.71 -0.05 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.45 -0.09 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.26 -0.10 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.11 -0.06 48 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.93 -0.04 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.76 -0.07 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 -0.04 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.46 -0.04 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.26 -0.12 43 0 16 0
29JUN26 7.75 C 0.00 0.00 0.00 1.15 -0.11 44 0 176 0
29JUN26 8.00 C 0.00 0.00 0.00 1.06 -0.07 44 0 117 0
29JUN26 8.25 C 0.00 0.00 0.00 0.98 -0.08 45 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.88 -0.11 45 0 616 0
29JUN26 8.75 C 0.00 0.00 0.00 0.79 -0.11 45 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 -0.10 45 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.64 -0.08 45 0 41 0
29JUN26 9.50 C 0.00 0.00 0.00 0.57 -0.09 45 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.51 -0.08 45 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.46 -0.08 45 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 0.37 -0.06 45 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.29 -0.06 45 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 0.23 -0.05 44 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 -0.05 44 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 -0.04 44 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 3.21 -0.06 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.99 -0.05 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.78 -0.06 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.56 -0.12 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.41 -0.09 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.23 -0.06 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.05 -0.12 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.91 -0.09 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.78 -0.09 46 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.66 -0.09 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.53 -0.09 46 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.41 -0.07 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.26 -0.11 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.21 -0.09 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.13 -0.07 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.05 -0.07 46 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.93 -0.12 45 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 -0.09 46 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.82 -0.09 46 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 -0.09 46 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.69 -0.10 46 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 -0.08 46 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.50 -0.07 46 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 -0.07 46 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 -0.06 46 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 -0.06 46 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.06 45 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 -0.04 46 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 9 0
30DEC26 5.75 C 0.00 0.00 0.00 2.68 - 46 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 2.51 - 45 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 2.38 - 46 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 2.24 - 47 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.09 - 46 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 1.97 - 46 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 1.85 - 46 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 1.73 - 46 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 1.61 - 46 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 1.50 - 45 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 1.40 - 45 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 1.32 - 46 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 1.24 - 46 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 1.15 - 45 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 1.11 - 47 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 1.04 - 47 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 0.97 - 46 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 0.91 - 46 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 0.79 - 46 0 0 -
TOTAL CALL 1,037 64,047 +328
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 131 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 127 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 122 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 119 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 115 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 104 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 0.00 41 0 454 0
30DEC25 6.75 P 0.04 0.04 0.04 0.04 0.00 41 30 573 0
30DEC25 7.00 P 0.07 0.07 0.06 0.06 0.00 38 129 789 +100
30DEC25 7.25 P 0.11 0.11 0.11 0.11 0.00 39 134 981 -94
30DEC25 7.50 P 0.16 0.18 0.16 0.18 0.00 38 168 5,959 +35
30DEC25 7.75 P 0.25 0.27 0.25 0.28 +0.02 39 72 1,382 +5
30DEC25 8.00 P 0.37 0.41 0.37 0.41 +0.03 39 123 1,880 +115
30DEC25 8.25 P 0.00 0.00 0.00 0.56 +0.04 39 0 534 0
30DEC25 8.50 P 0.74 0.74 0.74 0.74 +0.05 40 3 885 0
30DEC25 8.75 P 0.00 0.00 0.00 0.94 +0.06 41 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.16 +0.08 43 0 2,748 0
30DEC25 9.25 P 0.00 0.00 0.00 1.38 +0.08 42 0 2,352 0
30DEC25 9.50 P 0.00 0.00 0.00 1.65 +0.11 52 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 1.85 +0.09 43 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.09 +0.09 0 0 2,640 0
30DEC25 10.50 P 0.00 0.00 0.00 2.59 +0.10 0 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.09 +0.12 0 0 872 0
30DEC25 11.50 P 0.00 0.00 0.00 3.59 +0.12 0 0 262 0
30DEC25 12.00 P 0.00 0.00 0.00 4.09 +0.11 0 0 0 -150
30DEC25 12.50 P 0.00 0.00 0.00 4.59 +0.12 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.09 +0.12 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.59 +0.12 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.09 +0.12 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.60 +0.10 102 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.09 +0.12 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.59 +0.12 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.09 +0.12 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 44 0 90 0
29JAN26 6.00 P 0.00 0.00 0.00 0.03 0.00 43 0 143 0
29JAN26 6.25 P 0.00 0.00 0.00 0.05 0.00 43 0 444 0
29JAN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 320 0
29JAN26 6.75 P 0.10 0.10 0.10 0.11 0.00 41 5 398 +5
29JAN26 7.00 P 0.16 0.16 0.16 0.17 +0.01 41 15 594 0
29JAN26 7.25 P 0.23 0.23 0.22 0.24 +0.01 41 105 494 +105
29JAN26 7.50 P 0.33 0.33 0.29 0.33 +0.02 41 390 817 +99
29JAN26 7.75 P 0.44 0.44 0.44 0.43 +0.01 40 25 967 -15
29JAN26 8.00 P 0.00 0.00 0.00 0.57 +0.03 41 0 1,024 0
29JAN26 8.25 P 0.00 0.00 0.00 0.71 +0.03 41 0 765 0
29JAN26 8.50 P 0.87 0.87 0.87 0.88 +0.04 41 2 1,082 -2
29JAN26 8.75 P 0.00 0.00 0.00 1.07 +0.05 42 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.29 +0.08 45 0 805 0
29JAN26 9.25 P 0.00 0.00 0.00 1.41 0.00 36 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 1.65 +0.03 39 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 1.95 +0.10 49 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.19 +0.12 52 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.61 +0.07 45 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.09 +0.07 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.11 +0.12 61 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.59 +0.10 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.09 +0.11 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.09 +0.11 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 0.00 45 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 0.00 43 0 45 0
26FEB26 6.00 P 0.06 0.06 0.06 0.06 0.00 42 6 35 +1
26FEB26 6.25 P 0.00 0.00 0.00 0.09 0.00 42 0 190 0
26FEB26 6.50 P 0.00 0.00 0.00 0.13 0.00 42 0 827 0
26FEB26 6.75 P 0.00 0.00 0.00 0.18 0.00 41 0 689 0
26FEB26 7.00 P 0.25 0.25 0.25 0.24 +0.01 41 100 203 -100
26FEB26 7.25 P 0.32 0.32 0.32 0.32 0.00 41 100 415 0
26FEB26 7.50 P 0.41 0.41 0.41 0.42 +0.01 41 50 316 +50
26FEB26 7.75 P 0.55 0.55 0.55 0.54 +0.02 41 100 670 0
26FEB26 8.00 P 0.67 0.67 0.67 0.67 +0.03 41 5 530 0
26FEB26 8.25 P 0.83 0.83 0.83 0.82 +0.03 42 15 16 +15
26FEB26 8.50 P 0.00 0.00 0.00 0.98 +0.03 42 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.16 +0.04 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.35 +0.06 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.57 +0.07 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.72 +0.02 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.99 +0.08 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.19 +0.06 44 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.66 +0.08 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.14 +0.08 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.59 +0.06 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.11 +0.10 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.60 +0.10 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.09 +0.10 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.09 +0.11 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 214 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 45 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 113 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 0.00 44 0 139 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 3,185 0
30MAR26 6.25 P 0.15 0.15 0.15 0.15 0.00 43 1 155 -1
30MAR26 6.50 P 0.00 0.00 0.00 0.21 0.00 43 0 655 0
30MAR26 6.75 P 0.00 0.00 0.00 0.27 +0.01 43 0 450 0
30MAR26 7.00 P 0.33 0.33 0.33 0.34 0.00 42 1 2,296 -1
30MAR26 7.25 P 0.00 0.00 0.00 0.43 +0.01 42 0 302 0
30MAR26 7.50 P 0.00 0.00 0.00 0.54 +0.01 43 0 227 0
30MAR26 7.75 P 0.00 0.00 0.00 0.66 +0.02 43 0 179 0
30MAR26 8.00 P 0.00 0.00 0.00 0.80 +0.03 43 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 0.95 +0.04 43 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.11 +0.04 44 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.28 +0.04 44 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.47 +0.05 45 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.66 +0.05 45 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.88 +0.07 47 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.01 0.00 42 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.28 +0.06 46 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.67 +0.01 43 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.14 +0.03 44 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.61 +0.03 44 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.11 +0.06 47 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.61 +0.03 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.10 +0.09 52 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.10 +0.10 58 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.60 +0.10 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.09 +0.12 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.59 +0.12 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.10 +0.13 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 0.00 45 0 50 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 -0.01 44 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.01 44 0 220 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 +0.01 45 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.27 0.00 44 0 35 0
29JUN26 6.25 P 0.34 0.34 0.34 0.33 -0.01 44 36 131 +36
29JUN26 6.50 P 0.42 0.42 0.42 0.41 +0.01 44 15 44 +15
29JUN26 6.75 P 0.00 0.00 0.00 0.50 +0.01 44 0 595 0
29JUN26 7.00 P 0.00 0.00 0.00 0.60 +0.01 44 0 773 0
29JUN26 7.25 P 0.00 0.00 0.00 0.70 +0.01 44 0 194 0
29JUN26 7.50 P 0.00 0.00 0.00 0.83 +0.02 44 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 +0.03 44 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 1.10 +0.01 44 0 53 0
29JUN26 8.25 P 1.24 1.25 1.24 1.26 +0.04 45 45 50 +45
29JUN26 8.50 P 0.00 0.00 0.00 1.41 +0.03 44 0 13 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 +0.03 44 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.76 +0.05 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 +0.06 46 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 +0.07 47 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 +0.05 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 +0.05 45 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.92 +0.05 46 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.37 +0.07 48 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.76 +0.02 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.26 +0.09 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.68 +0.03 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.19 +0.10 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.63 +0.07 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.10 +0.03 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.60 +0.10 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.09 +0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.59 +0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.10 +0.10 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 8 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.01 45 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 +0.01 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 +0.01 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.41 0.00 45 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 -0.01 45 0 26 0
29SEP26 6.50 P 0.58 0.58 0.58 0.57 -0.02 45 20 314 +20
29SEP26 6.75 P 0.00 0.00 0.00 0.67 +0.01 45 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.78 -0.01 45 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 0.00 45 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.03 +0.01 45 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.17 +0.01 45 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.32 +0.02 46 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.44 0.00 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.02 45 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 +0.02 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 +0.01 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 -0.02 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 +0.02 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 +0.01 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.68 +0.02 46 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 +0.02 46 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.49 +0.02 46 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 +0.01 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.36 +0.03 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.81 +0.01 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.27 +0.07 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.74 +0.07 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.19 +0.06 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.66 +0.04 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.13 +0.03 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.60 +0.03 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.10 +0.07 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 - 46 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.55 - 46 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.64 - 46 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.74 - 46 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.85 - 46 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.96 - 46 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 1.09 - 46 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 1.20 - 46 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 1.34 - 46 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 1.48 - 46 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 1.63 - 46 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 1.79 - 46 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 1.99 - 47 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 2.16 - 47 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 2.33 - 47 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 2.51 - 48 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 2.70 - 48 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 2.88 - 48 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 3.28 - 48 0 0 -
TOTAL PUT 1,695 63,334 +283
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$ 7.17
30DEC25 4.00 C 0.00 0.00 0.00 3.17 -0.13 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.08 -0.12 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.87 -0.15 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.78 -0.12 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.67 -0.15 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.57 -0.15 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.48 -0.14 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.37 -0.14 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.27 -0.14 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.18 -0.13 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.68 -0.14 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.43 -0.13 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.18 -0.17 0 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.93 -0.14 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.69 -0.13 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.46 -0.12 17 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.27 -0.10 18 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.14 -0.06 19 0 361 0
30DEC25 7.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 275 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 180 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 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.49 -0.14 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.39 -0.14 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.29 -0.14 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.20 -0.13 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.95 -0.13 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.70 -0.13 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.46 -0.13 26 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.20 -0.15 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.94 -0.16 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.71 -0.15 10 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.52 -0.12 18 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.34 -0.12 18 0 880 0
29JAN26 7.25 C 0.25 0.25 0.25 0.22 -0.08 20 30 1,130 0
29JAN26 7.50 C 0.00 0.00 0.00 0.13 -0.05 20 0 382 0
29JAN26 7.75 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
26FEB26 5.00 C 0.00 0.00 0.00 2.20 -0.14 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.96 -0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.71 -0.13 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.47 -0.14 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.23 -0.13 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.00 -0.12 21 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.78 -0.10 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.57 -0.13 19 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.40 -0.10 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.27 -0.09 19 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.19 -0.06 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 -0.05 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.92 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.82 -0.14 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.72 -0.15 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.62 -0.15 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.52 -0.15 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.42 -0.16 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.32 -0.16 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.23 -0.16 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.99 -0.15 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.74 -0.16 22 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.51 -0.14 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.27 -0.14 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.05 -0.13 22 0 0 0
30MAR26 6.50 C 0.93 0.93 0.92 0.83 -0.13 21 24 15 -14
30MAR26 6.75 C 0.00 0.00 0.00 0.65 -0.11 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.50 -0.08 22 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.39 -0.04 23 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.27 -0.06 22 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 -0.01 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.01 0.01 0.01 0.01 0.00 25 180 180 +180
30MAR26 10.00 C 0.01 0.01 0.01 0.01 0.00 27 30 30 +30
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.57 -0.16 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 -0.12 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 -0.10 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 -0.15 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 -0.12 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 -0.15 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 -0.11 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.13 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 -0.12 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 -0.11 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 -0.11 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 -0.11 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 -0.10 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 -0.07 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 -0.06 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 -0.05 22 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.59 -0.14 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 -0.11 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.09 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.15 29 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.16 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 -0.16 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 -0.13 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 -0.15 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 -0.13 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 -0.10 24 0 0 0
29SEP26 6.75 C 0.83 0.84 0.83 0.89 -0.07 24 24 24 +24
29SEP26 7.00 C 0.00 0.00 0.00 0.72 -0.11 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.60 -0.09 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.50 -0.07 23 0 0 0
29SEP26 7.75 C 0.44 0.44 0.41 0.42 -0.05 24 2 20 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 -0.04 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 - 26 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.06 - 23 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 1.84 - 23 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 1.63 - 23 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 1.44 - 23 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 1.26 - 23 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 1.10 - 23 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 0.95 - 23 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.81 - 23 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 0.70 - 23 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 0.59 - 23 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 0.50 - 23 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 0.42 - 23 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 0.36 - 23 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 0.30 - 23 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 0.25 - 23 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 0.20 - 23 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 0.17 - 23 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 0.14 - 23 0 0 -
TOTAL CALL 290 22,613 +220
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 0.03 0.03 0.04 +0.02 22 10 408 +10
30DEC25 7.00 P 0.00 0.00 0.00 0.10 +0.04 21 0 190 0
30DEC25 7.25 P 0.20 0.20 0.20 0.21 +0.07 20 110 376 +90
30DEC25 7.50 P 0.00 0.00 0.00 0.36 +0.07 17 0 415 0
30DEC25 7.75 P 0.00 0.00 0.00 0.61 +0.13 25 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.85 +0.13 29 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.09 +0.12 31 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.35 +0.13 40 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.60 +0.14 45 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.85 +0.14 50 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.10 +0.14 55 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.35 +0.14 60 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.60 +0.14 64 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.85 +0.14 68 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.35 +0.13 75 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 0.00 20 0 60 0
29JAN26 6.75 P 0.08 0.08 0.07 0.07 +0.01 20 150 460 +150
29JAN26 7.00 P 0.14 0.16 0.14 0.15 +0.03 20 70 1,034 +60
29JAN26 7.25 P 0.00 0.00 0.00 0.27 +0.06 20 0 1,050 0
29JAN26 7.50 P 0.00 0.00 0.00 0.43 +0.09 21 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.63 +0.09 22 0 130 0
29JAN26 8.00 P 0.00 0.00 0.00 0.86 +0.11 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.11 +0.13 29 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.35 +0.13 31 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.60 +0.14 35 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.85 +0.14 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.10 +0.14 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.35 +0.14 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.60 +0.14 49 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 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.11 +0.02 20 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.32 +0.06 21 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.47 +0.07 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.66 +0.12 22 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.88 +0.12 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.11 +0.11 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.35 +0.13 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.60 +0.14 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.85 +0.14 34 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.10 +0.14 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.35 +0.14 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.60 +0.14 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.02 24 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 22 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.17 +0.04 22 0 10 0
30MAR26 7.00 P 0.22 0.25 0.22 0.26 +0.05 22 17 5,001 -14
30MAR26 7.25 P 0.00 0.00 0.00 0.38 +0.07 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.52 +0.08 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.70 +0.09 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.90 +0.11 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.12 +0.12 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.35 +0.13 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.60 +0.14 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.85 +0.14 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.10 +0.13 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.35 +0.14 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.60 +0.14 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.85 +0.14 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.35 +0.13 45 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 24 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.03 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 +0.03 22 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 +0.04 21 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.53 +0.07 22 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.67 +0.08 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.84 +0.08 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 +0.10 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 +0.09 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 +0.10 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 +0.11 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.88 +0.13 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.10 +0.13 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.35 +0.13 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.60 +0.14 26 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.85 +0.14 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.35 +0.13 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.02 23 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.04 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.04 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.04 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 +0.08 24 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 +0.08 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.09 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 +0.09 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 +0.09 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.33 +0.10 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.53 +0.11 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 +0.12 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 +0.11 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 +0.16 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 +0.14 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 +0.11 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.07 - 24 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.10 - 23 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.14 - 23 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.20 - 23 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.27 - 23 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.36 - 23 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.46 - 23 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.58 - 23 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.71 - 23 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.85 - 23 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 1.01 - 23 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 1.18 - 23 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 1.37 - 23 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 1.56 - 23 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 1.76 - 23 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 1.97 - 23 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 2.19 - 24 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 2.41 - 24 0 0 -
TOTAL PUT 357 23,232 +296
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$ 5.94
30DEC25 3.60 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.26 -0.02 79 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.76 -0.02 58 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.66 -0.03 54 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.46 -0.03 47 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.36 -0.02 43 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.16 -0.03 36 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.96 -0.03 30 0 36 0
30DEC25 5.25 C 0.00 0.00 0.00 0.72 -0.01 28 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.46 -0.03 14 0 635 0
30DEC25 5.75 C 0.25 0.25 0.22 0.25 -0.03 17 91 2,651 -11
30DEC25 6.00 C 0.11 0.11 0.09 0.09 -0.04 15 483 3,117 +263
30DEC25 6.25 C 0.04 0.04 0.04 0.03 -0.02 17 150 2,102 +148
30DEC25 6.50 C 0.01 0.02 0.01 0.01 -0.01 19 35 993 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 31 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.07 -0.02 18 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.73 -0.02 18 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.50 -0.03 17 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.31 -0.03 18 0 108 0
29JAN26 6.00 C 0.19 0.19 0.18 0.17 -0.04 18 116 334 +106
29JAN26 6.25 C 0.09 0.09 0.09 0.09 -0.02 19 90 7,109 0
29JAN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 25 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 1,210 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 503 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 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.68 -0.01 28 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.99 -0.02 19 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.75 -0.06 17 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.53 -0.07 17 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.35 -0.06 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 27 0
26FEB26 6.25 C 0.14 0.14 0.14 0.13 -0.02 19 10 26 0
26FEB26 6.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 126 0
26FEB26 6.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 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 29 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 1.78 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.59 -0.01 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.49 -0.07 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.39 -0.06 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.19 -0.03 0 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 1.10 -0.03 15 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 1.00 -0.04 13 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.78 -0.03 18 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.58 -0.03 19 0 150 0
30MAR26 5.75 C 0.40 0.40 0.40 0.40 -0.04 18 6 338 0
30MAR26 6.00 C 0.00 0.00 0.00 0.27 -0.03 19 0 926 0
30MAR26 6.25 C 0.00 0.00 0.00 0.18 -0.01 20 0 2,355 0
30MAR26 6.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 299 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.72 -0.02 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.63 -0.01 24 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.55 -0.01 27 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.45 0.00 25 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.33 -0.03 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.14 -0.03 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.06 -0.03 19 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.84 -0.03 18 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.65 -0.04 19 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.49 -0.04 19 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.37 -0.03 20 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.27 -0.02 20 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 -0.03 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 -0.02 20 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.83 -0.02 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.73 -0.02 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.64 -0.02 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.55 -0.01 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.45 -0.02 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.36 -0.01 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.28 0.00 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.17 -0.03 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.08 -0.04 19 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.89 -0.05 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.72 -0.06 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 -0.05 20 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.46 -0.05 21 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 -0.05 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.05 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.03 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.55 - 20 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.45 - 18 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.36 - 18 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.28 - 19 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 1.21 - 20 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 1.14 - 20 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 0.97 - 21 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 0.82 - 21 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 0.68 - 21 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 0.56 - 21 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 0.46 - 22 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 0.37 - 22 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 0.30 - 22 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.24 - 22 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 0.20 - 22 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 0.16 - 23 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 0.13 - 23 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 0.10 - 23 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 0.08 - 23 0 0 -
TOTAL CALL 981 32,957 +506
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1,275 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 2,385 0
30DEC25 5.75 P 0.04 0.04 0.04 0.04 0.00 16 15 3,370 +15
30DEC25 6.00 P 0.15 0.15 0.15 0.14 0.00 16 1 2,128 +1
30DEC25 6.25 P 0.00 0.00 0.00 0.33 +0.02 18 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.56 +0.02 0 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 0.81 +0.02 0 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.07 +0.02 36 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.32 +0.02 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.57 +0.04 48 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.82 +0.03 53 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.07 +0.03 58 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.32 +0.03 63 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.57 +0.03 68 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.82 +0.03 72 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.32 +0.03 81 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.57 +0.03 85 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.82 +0.03 88 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.07 +0.03 92 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.57 +0.04 99 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.06 +0.02 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 395 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 3,973 0
29JAN26 5.75 P 0.00 0.00 0.00 0.08 -0.01 17 0 105 0
29JAN26 6.00 P 0.00 0.00 0.00 0.20 +0.01 18 0 146 0
29JAN26 6.25 P 0.35 0.35 0.35 0.37 +0.01 19 2 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.82 +0.02 23 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.07 +0.02 28 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.32 +0.02 33 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.57 +0.04 37 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.82 +0.03 41 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.07 +0.03 45 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.32 +0.03 49 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
26FEB26 5.25 P 0.02 0.02 0.02 0.02 0.00 19 6 85 +6
26FEB26 5.50 P 0.00 0.00 0.00 0.05 0.00 18 0 45 0
26FEB26 5.75 P 0.00 0.00 0.00 0.13 +0.01 19 0 110 0
26FEB26 6.00 P 0.23 0.23 0.23 0.24 +0.01 19 2 504 0
26FEB26 6.25 P 0.00 0.00 0.00 0.40 +0.01 20 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.84 +0.04 24 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.07 +0.02 25 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.32 +0.02 29 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.57 +0.02 32 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.82 +0.02 36 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.07 +0.03 39 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.32 +0.03 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 514 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 20 0 737 0
30MAR26 5.50 P 0.07 0.07 0.07 0.08 0.00 19 3 656 0
30MAR26 5.75 P 0.00 0.00 0.00 0.16 0.00 19 0 541 0
30MAR26 6.00 P 0.00 0.00 0.00 0.28 +0.01 20 0 317 0
30MAR26 6.25 P 0.00 0.00 0.00 0.43 +0.01 20 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.63 +0.03 21 0 44 0
30MAR26 6.75 P 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.07 +0.02 22 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.32 +0.02 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.57 +0.02 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.86 +0.06 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.07 +0.02 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.32 +0.02 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.57 0.00 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.82 +0.03 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 19 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 241 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 20 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 165 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 0.00 20 0 157 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 0.00 20 0 113 0
29JUN26 5.75 P 0.27 0.27 0.27 0.26 -0.01 19 260 574 -39
29JUN26 6.00 P 0.00 0.00 0.00 0.39 0.00 20 0 276 0
29JUN26 6.25 P 0.55 0.55 0.55 0.56 +0.05 21 30 30 +29
29JUN26 6.50 P 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.93 +0.02 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.14 +0.02 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.37 +0.03 24 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.61 +0.03 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.86 +0.04 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.07 +0.02 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.32 +0.02 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.57 0.00 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.82 +0.02 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.01 20 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.01 22 0 18 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 0.00 22 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 160 0
29SEP26 5.25 P 0.19 0.19 0.19 0.17 -0.02 21 3 238 0
29SEP26 5.50 P 0.00 0.00 0.00 0.26 -0.01 22 0 231 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 -0.02 22 0 545 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 -0.01 22 0 22 0
29SEP26 6.25 P 0.00 0.00 0.00 0.64 -0.01 22 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 -0.01 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.00 0.00 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 +0.01 23 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.42 +0.02 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 +0.02 25 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.88 +0.03 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.12 +0.03 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.38 +0.04 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 - 22 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.07 - 22 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.09 - 22 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.10 - 22 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.13 - 22 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.16 - 23 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.23 - 23 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.32 - 23 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.43 - 23 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.56 - 23 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.71 - 23 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.88 - 24 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 1.06 - 24 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 1.25 - 24 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 1.46 - 25 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 1.68 - 25 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 1.90 - 26 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 2.14 - 27 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 2.38 - 29 0 0 -
TOTAL PUT 322 30,202 +12
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$ 26.74
30DEC25 12.00 C 0.00 0.00 0.00 14.78 -0.15 93 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.34 -0.04 129 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.79 -0.13 96 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.30 -0.17 99 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.82 -0.06 103 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.28 -0.19 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.79 -0.20 70 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.35 -0.13 96 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.77 -0.12 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.29 -0.10 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.91 -0.04 92 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 9.31 -0.15 63 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.79 -0.11 0 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 8.30 -0.10 45 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 7.80 -0.19 38 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 7.52 +0.18 79 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 6.93 +0.02 65 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 5.93 +0.02 56 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 4.98 +0.04 51 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 3.84 -0.03 28 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 2.90 -0.14 27 0 51 0
30DEC25 25.00 C 2.05 2.05 2.03 2.13 -0.10 31 30 754 +30
30DEC25 26.00 C 1.35 1.39 1.35 1.48 -0.10 32 7 347 +7
30DEC25 27.00 C 0.98 0.98 0.87 0.97 -0.09 33 134 504 +74
30DEC25 28.00 C 0.62 0.65 0.55 0.60 -0.07 33 247 837 +235
30DEC25 29.00 C 0.38 0.38 0.38 0.37 -0.03 34 2 675 0
30DEC25 30.00 C 0.26 0.26 0.26 0.20 -0.04 34 40 802 -19
30DEC25 31.00 C 0.21 0.21 0.17 0.11 -0.02 35 207 469 +175
30DEC25 32.00 C 0.14 0.14 0.14 0.05 -0.02 34 68 974 -68
30DEC25 33.00 C 0.10 0.10 0.10 0.03 -0.01 35 34 439 +34
30DEC25 34.00 C 0.00 0.00 0.00 0.02 0.00 37 0 240 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 525 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 202 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 203 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 285 0
29JAN26 19.00 C 0.00 0.00 0.00 7.80 -0.19 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.52 +0.08 63 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.93 -0.11 52 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.93 +0.01 45 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.03 +0.05 44 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.01 +0.06 36 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 3.09 -0.05 32 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.37 -0.08 32 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 1.77 -0.07 33 0 15 0
29JAN26 27.00 C 1.32 1.32 1.28 1.31 -0.05 34 27 42 +27
29JAN26 28.00 C 0.96 0.96 0.96 0.97 -0.04 35 15 98 0
29JAN26 29.00 C 0.00 0.00 0.00 0.68 -0.02 35 0 69 0
29JAN26 30.00 C 0.55 0.55 0.55 0.46 -0.02 35 4 251 0
29JAN26 31.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 594 0
29JAN26 32.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 816 0
29JAN26 33.00 C 0.28 0.29 0.27 0.12 -0.01 34 129 536 +116
29JAN26 34.00 C 0.00 0.00 0.00 0.08 0.00 35 0 76 0
29JAN26 35.00 C 0.00 0.00 0.00 0.05 0.00 35 0 132 0
29JAN26 36.00 C 0.00 0.00 0.00 0.03 0.00 35 0 44 0
29JAN26 37.00 C 0.00 0.00 0.00 0.02 0.00 35 0 79 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
26FEB26 19.00 C 0.00 0.00 0.00 7.84 -0.15 42 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.52 +0.03 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.02 -0.02 50 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.93 -0.04 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.03 +0.05 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.12 +0.03 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.30 -0.07 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.65 -0.07 33 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.10 -0.06 33 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 1.62 -0.11 33 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 1.24 -0.12 34 0 33 0
26FEB26 29.00 C 1.03 1.03 1.03 0.91 -0.12 33 3 41 +3
26FEB26 30.00 C 0.00 0.00 0.00 0.67 -0.09 33 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.48 -0.08 33 0 30 0
26FEB26 32.00 C 0.58 0.58 0.54 0.34 -0.06 33 75 90 +75
26FEB26 33.00 C 0.50 0.50 0.50 0.23 -0.06 33 2 23 +2
26FEB26 34.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 14.79 -0.14 70 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.34 -0.04 79 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.79 -0.13 62 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.31 -0.16 65 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.83 -0.06 65 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.50 +0.03 78 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.85 -0.14 61 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.35 -0.13 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.82 -0.07 50 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.33 -0.06 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.91 -0.04 54 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 9.31 -0.15 40 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 8.84 -0.07 42 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 8.40 0.00 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.91 -0.08 42 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 7.52 +0.03 45 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.02 -0.02 42 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 5.95 -0.02 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.18 +0.07 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.49 +0.12 38 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 3.57 -0.12 33 0 1 0
30MAR26 25.00 C 3.07 3.07 3.07 3.02 -0.25 34 5 21 +5
30MAR26 26.00 C 0.00 0.00 0.00 2.48 -0.09 34 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.05 -0.14 35 0 60 0
30MAR26 28.00 C 0.00 0.00 0.00 1.69 -0.04 36 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 1.34 -0.11 36 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.05 -0.10 35 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 0.82 -0.09 35 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 0.64 -0.07 35 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 0.49 -0.06 35 0 59 0
30MAR26 34.00 C 0.61 0.61 0.61 0.37 -0.05 35 3 108 +3
30MAR26 35.00 C 0.00 0.00 0.00 0.28 -0.05 35 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.21 -0.04 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 230 0
30MAR26 39.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 11.85 -0.14 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.35 -0.13 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.87 -0.05 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.36 -0.11 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.03 +0.04 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.49 -0.05 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.95 -0.12 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.54 -0.10 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.05 -0.12 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.61 -0.13 33 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.18 -0.14 33 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.37 -0.13 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.68 -0.05 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.95 -0.05 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.24 -0.17 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 3.73 -0.10 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.21 -0.12 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.77 -0.15 34 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 2.40 -0.13 35 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 2.03 -0.22 34 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 1.71 -0.09 34 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.42 -0.21 34 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.20 -0.18 34 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.99 -0.17 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.82 -0.16 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.66 -0.15 34 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.54 -0.13 34 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.44 -0.13 34 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.37 -0.09 34 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.31 -0.08 34 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.25 -0.08 34 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.20 -0.07 34 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 8.22 -0.10 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.91 -0.05 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.47 -0.09 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.76 -0.09 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.09 -0.09 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.46 -0.09 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.89 -0.09 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.36 -0.08 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.88 -0.08 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.44 -0.08 34 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.03 -0.08 34 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 2.68 -0.13 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.50 +0.08 36 0 58 0
29SEP26 31.00 C 0.00 0.00 0.00 2.15 -0.04 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.92 -0.07 36 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.69 -0.06 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.47 -0.06 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.29 0.00 36 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.12 -0.05 36 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.97 -0.04 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 -0.04 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.71 -0.03 35 0 1 0
29SEP26 40.00 C 1.08 1.08 1.08 0.64 -0.01 36 4 44 +4
29SEP26 41.00 C 0.00 0.00 0.00 0.55 -0.02 36 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 8.61 - 31 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 8.25 - 32 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 7.91 - 32 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 7.23 - 33 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 6.61 - 34 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 6.02 - 34 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 5.47 - 34 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 4.97 - 35 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 4.50 - 35 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 4.07 - 35 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 3.67 - 35 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 3.41 - 36 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 3.08 - 36 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 2.73 - 36 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 2.49 - 36 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 2.29 - 37 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 2.07 - 37 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 1.80 - 36 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 1.60 - 36 0 0 -
TOTAL CALL 1,036 14,563 +703
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 0.00 35 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.08 0.00 35 0 120 0
30DEC25 24.00 P 0.16 0.18 0.16 0.17 -0.01 33 67 289 0
30DEC25 25.00 P 0.35 0.41 0.35 0.37 -0.03 33 266 841 +229
30DEC25 26.00 P 0.72 0.77 0.72 0.72 -0.01 34 31 608 +3
30DEC25 27.00 P 1.26 1.31 1.26 1.22 +0.01 35 4 519 0
30DEC25 28.00 P 2.00 2.00 2.00 1.86 +0.04 36 15 410 0
30DEC25 29.00 P 0.00 0.00 0.00 2.62 +0.05 37 0 800 0
30DEC25 30.00 P 0.00 0.00 0.00 3.49 +0.06 39 1 241 -1
30DEC25 31.00 P 0.00 0.00 0.00 4.44 +0.11 43 0 1,035 0
30DEC25 32.00 P 0.00 0.00 0.00 5.43 +0.10 49 2 58 -2
30DEC25 33.00 P 0.00 0.00 0.00 6.45 +0.10 56 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 7.48 +0.11 64 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.51 +0.11 71 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.26 -0.06 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.48 +0.02 79 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 11.47 +0.29 83 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 12.43 -0.09 84 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.43 +0.24 89 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.67 +0.36 110 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 0.00 34 0 5 0
29JAN26 21.00 P 0.00 0.00 0.00 0.07 0.00 34 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.15 0.00 34 0 41 0
29JAN26 23.00 P 0.26 0.26 0.26 0.28 +0.02 34 8 98 0
29JAN26 24.00 P 0.00 0.00 0.00 0.49 +0.01 34 0 152 0
29JAN26 25.00 P 0.80 0.80 0.77 0.78 0.00 33 8 46 +2
29JAN26 26.00 P 1.14 1.20 1.14 1.19 +0.01 33 6 68 0
29JAN26 27.00 P 0.00 0.00 0.00 1.77 +0.05 35 0 34 0
29JAN26 28.00 P 0.00 0.00 0.00 2.39 +0.02 35 0 3,069 0
29JAN26 29.00 P 0.00 0.00 0.00 3.00 -0.10 32 0 97 0
29JAN26 30.00 P 0.00 0.00 0.00 3.83 -0.04 33 0 96 0
29JAN26 31.00 P 0.00 0.00 0.00 4.86 +0.08 39 0 716 0
29JAN26 32.00 P 0.00 0.00 0.00 5.66 +0.06 36 0 911 0
29JAN26 33.00 P 0.00 0.00 0.00 6.64 +0.21 39 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 7.61 +0.22 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.62 -0.03 45 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.43 +0.06 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.50 +0.04 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.55 +0.05 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.43 -0.09 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.45 +0.17 34 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.67 +0.13 69 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 46 0
26FEB26 23.00 P 0.43 0.43 0.43 0.43 -0.01 33 2 28 +2
26FEB26 24.00 P 0.68 0.68 0.68 0.67 -0.01 33 3 11 +3
26FEB26 25.00 P 1.02 1.02 1.02 1.00 -0.03 33 4 43 +4
26FEB26 26.00 P 1.45 1.45 1.45 1.48 +0.04 34 2 21 0
26FEB26 27.00 P 2.00 2.00 2.00 1.91 -0.07 32 30 60 +30
26FEB26 28.00 P 0.00 0.00 0.00 2.64 -0.01 34 0 36 0
26FEB26 29.00 P 0.00 0.00 0.00 3.36 +0.11 35 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 4.14 +0.01 36 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 4.99 +0.05 37 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 5.89 +0.04 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.83 +0.06 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.75 +0.03 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.69 +0.04 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.56 -0.11 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.63 +0.02 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.64 +0.06 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.60 +0.08 50 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.50 -0.01 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 310 0
30MAR26 22.00 P 0.41 0.41 0.41 0.44 -0.02 35 1 211 +1
30MAR26 23.00 P 0.00 0.00 0.00 0.66 -0.03 34 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.95 -0.03 34 0 130 0
30MAR26 25.00 P 1.36 1.36 1.36 1.32 -0.02 34 15 95 0
30MAR26 26.00 P 1.78 1.80 1.78 1.75 -0.03 34 402 489 +400
30MAR26 27.00 P 0.00 0.00 0.00 2.29 -0.06 34 0 21 0
30MAR26 28.00 P 0.00 0.00 0.00 2.94 -0.03 35 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 3.56 +0.07 34 0 135 0
30MAR26 30.00 P 0.00 0.00 0.00 4.28 -0.15 34 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 5.25 +0.16 38 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 6.09 +0.18 39 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.99 +0.04 40 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 7.91 +0.19 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.82 +0.06 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.77 +0.10 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.77 +0.15 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.65 +0.03 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.60 +0.08 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.61 +0.07 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.67 +0.13 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.04 34 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.39 -0.04 34 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 0.57 -0.05 34 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.81 -0.04 34 0 0 0
29JUN26 23.00 P 1.08 1.08 1.08 1.11 -0.03 34 15 30 +15
29JUN26 24.00 P 0.00 0.00 0.00 1.46 -0.02 34 0 105 0
29JUN26 25.00 P 1.86 1.86 1.86 1.87 -0.03 34 2 7 +2
29JUN26 26.00 P 0.00 0.00 0.00 2.36 -0.02 35 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.84 -0.11 34 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.51 -0.06 35 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.17 -0.10 35 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.88 -0.09 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.63 -0.09 36 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 6.44 -0.07 36 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.28 -0.05 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.16 +0.01 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.07 +0.05 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.00 +0.02 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.95 +0.03 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.92 +0.09 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.82 +0.01 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.77 +0.04 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.75 +0.08 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 -0.01 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.60 +0.01 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.71 +0.02 36 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.94 +0.01 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.23 +0.01 35 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.59 +0.02 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.95 0.00 35 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 2.41 -0.03 36 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.94 -0.01 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.52 +0.09 36 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 4.11 +0.02 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.73 0.00 37 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 5.44 +0.04 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.17 +0.04 37 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.93 +0.05 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.73 +0.05 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.56 +0.06 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.42 +0.07 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.30 +0.07 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.20 +0.07 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.14 +0.08 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.08 +0.09 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.96 +0.01 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.99 +0.08 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.75 - 36 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.84 - 36 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.97 - 36 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 1.28 - 36 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 1.60 - 36 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 1.97 - 36 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 2.42 - 37 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 2.90 - 37 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 3.42 - 37 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 3.98 - 37 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 4.58 - 37 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 5.21 - 37 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 5.89 - 38 1 1 -
30DEC26 31.00 P 0.00 0.00 0.00 6.59 - 38 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 7.34 - 38 2 2 -
30DEC26 33.00 P 0.00 0.00 0.00 8.10 - 38 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 8.91 - 39 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 9.73 - 39 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 10.58 - 40 0 0 -
TOTAL PUT 887 17,554 +688
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 9.20
30DEC25 2.10 C 0.00 0.00 0.00 7.10 +0.06 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 7.01 +0.07 184 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.90 +0.06 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.81 +0.07 169 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.71 +0.07 162 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.61 +0.07 155 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.51 +0.07 148 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.41 +0.07 140 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.30 +0.04 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.21 +0.07 125 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.11 +0.07 116 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 6.01 +0.07 98 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.91 +0.07 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.71 +0.04 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.60 +0.04 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.51 +0.07 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.40 +0.04 0 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.31 +0.07 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.20 +0.04 0 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.11 +0.07 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 5.01 +0.07 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.90 +0.04 0 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.70 +0.04 0 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.61 +0.07 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.51 +0.04 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.32 +0.07 89 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.20 +0.03 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.97 +0.07 77 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.71 +0.05 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.46 +0.04 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.20 +0.04 0 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 3.03 +0.13 88 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.80 +0.15 87 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.47 +0.07 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.98 +0.03 40 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.46 +0.05 0 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.24 +0.06 29 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.02 +0.07 31 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.81 +0.07 31 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.62 +0.06 30 0 0 0
30DEC25 9.00 C 0.48 0.48 0.48 0.46 +0.07 31 175 648 +175
30DEC25 9.25 C 0.29 0.40 0.29 0.34 +0.05 32 941 5,075 +766
30DEC25 9.50 C 0.21 0.30 0.21 0.23 +0.04 31 181 2,830 +159
30DEC25 9.75 C 0.13 0.20 0.13 0.15 +0.03 31 61 1,451 +35
30DEC25 10.00 C 0.14 0.14 0.14 0.10 +0.02 31 4 559 +4
30DEC25 10.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 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 58 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.25 +0.07 32 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.75 +0.06 23 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.53 +0.07 29 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.31 +0.07 30 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.09 +0.06 28 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.90 +0.06 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.73 +0.06 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.59 +0.06 30 0 288 0
29JAN26 9.25 C 0.00 0.00 0.00 0.45 +0.04 29 0 1,020 0
29JAN26 9.50 C 0.00 0.00 0.00 0.35 +0.05 30 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.25 +0.03 29 0 215 0
29JAN26 10.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 170 0
29JAN26 10.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 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 2.51 +0.07 24 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.27 +0.07 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.57 +0.07 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.35 +0.07 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.15 +0.07 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.96 +0.07 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.79 +0.06 27 0 0 0
26FEB26 9.00 C 0.69 0.69 0.69 0.63 +0.05 26 30 255 +30
26FEB26 9.25 C 0.00 0.00 0.00 0.52 +0.05 27 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.41 +0.05 27 0 105 0
26FEB26 9.75 C 0.32 0.32 0.32 0.31 +0.04 27 15 45 +15
26FEB26 10.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 275 0
26FEB26 10.50 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.73 +0.07 73 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.63 +0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.53 +0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.43 +0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.33 +0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.24 +0.07 78 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.14 +0.07 73 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.04 +0.07 68 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.94 +0.07 62 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.84 +0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.74 +0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.64 +0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.54 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.44 +0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.35 +0.07 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.27 +0.07 73 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.15 +0.07 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.05 +0.07 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.95 +0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.85 +0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.75 +0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.56 +0.07 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.46 +0.07 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.36 +0.07 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.26 +0.09 38 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.01 +0.10 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.71 +0.01 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.52 +0.07 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.27 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.11 +0.12 50 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.80 +0.09 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.53 +0.07 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.29 +0.07 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.05 +0.05 23 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.79 +0.05 15 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.58 +0.07 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.36 +0.06 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.16 +0.07 22 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.99 +0.09 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.79 +0.05 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.64 +0.05 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.52 +0.04 23 0 156 0
30MAR26 9.50 C 0.00 0.00 0.00 0.41 +0.04 23 0 55 0
30MAR26 9.75 C 0.00 0.00 0.00 0.31 +0.03 22 0 19 0
30MAR26 10.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.14 +0.03 23 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.79 +0.03 94 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.69 +0.03 91 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.59 +0.03 87 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.49 +0.02 84 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.39 +0.02 81 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.29 +0.02 78 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.19 +0.02 75 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.09 +0.02 72 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.00 +0.02 73 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.90 +0.02 71 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.80 +0.02 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.70 +0.02 65 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.60 +0.02 63 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.51 +0.02 64 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.41 +0.02 62 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.31 +0.02 59 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.21 +0.02 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.11 +0.02 55 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.01 +0.02 53 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.92 +0.02 54 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.82 +0.02 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.72 +0.02 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.62 +0.10 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.50 +0.07 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.40 +0.07 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.30 +0.07 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.05 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.80 +0.02 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.32 +0.02 20 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.11 +0.05 32 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.84 +0.02 23 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.58 +0.02 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.35 +0.07 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.12 +0.04 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.90 +0.05 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.67 +0.07 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.45 +0.06 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.25 +0.05 19 0 35 0
29JUN26 8.50 C 0.00 0.00 0.00 1.08 +0.07 20 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.92 +0.08 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.76 +0.05 20 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.63 +0.05 20 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.53 +0.06 20 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.42 +0.05 20 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.34 +0.05 20 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 +0.04 20 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.58 +0.02 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.90 +0.05 13 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.69 +0.06 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.49 +0.05 16 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.31 +0.05 17 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.17 +0.08 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.98 +0.04 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 +0.04 18 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.73 +0.04 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.62 +0.03 19 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 +0.02 19 0 319 0
29SEP26 10.00 C 0.40 0.40 0.40 0.41 +0.01 18 7 7 +6
29SEP26 10.50 C 0.00 0.00 0.00 0.28 +0.01 19 0 11 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.48 - 19 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 2.26 - 19 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 2.04 - 18 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 1.84 - 19 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 1.65 - 19 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 1.46 - 18 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 1.29 - 18 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 1.13 - 18 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 0.99 - 18 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 0.86 - 19 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 0.74 - 19 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 0.63 - 18 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 0.54 - 19 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 0.38 - 18 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 0.27 - 19 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 0.18 - 18 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 0.12 - 18 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 0.08 - 18 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 0.05 - 18 0 0 -
TOTAL CALL 1,414 20,472 +1,190
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 217 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 211 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 187 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 158 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 145 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 123 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 113 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 8.00 P 0.01 0.01 0.01 0.02 0.00 30 10 10 +10
30DEC25 8.25 P 0.01 0.01 0.01 0.04 -0.01 30 20 35 +20
30DEC25 8.50 P 0.02 0.03 0.02 0.08 0.00 30 30 82 +30
30DEC25 8.75 P 0.06 0.10 0.06 0.14 -0.01 30 50 307 +50
30DEC25 9.00 P 0.21 0.21 0.20 0.22 -0.02 29 25 230 +25
30DEC25 9.25 P 0.00 0.00 0.00 0.34 -0.02 30 0 323 0
30DEC25 9.50 P 0.00 0.00 0.00 0.51 -0.03 32 0 92 0
30DEC25 9.75 P 0.00 0.00 0.00 0.69 -0.05 33 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 0.87 -0.05 31 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 1.34 -0.03 36 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.83 -0.04 43 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.32 -0.05 48 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.84 -0.03 61 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.34 -0.03 68 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.82 -0.05 68 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.32 -0.05 74 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.82 -0.05 79 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.15 0.00 29 0 35 0
29JAN26 8.75 P 0.17 0.17 0.16 0.22 -0.01 28 65 175 +65
29JAN26 9.00 P 0.26 0.26 0.26 0.31 -0.02 28 50 230 +50
29JAN26 9.25 P 0.00 0.00 0.00 0.44 -0.01 28 0 71 0
29JAN26 9.50 P 0.00 0.00 0.00 0.60 -0.02 30 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.75 -0.03 29 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.93 -0.04 28 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.35 -0.05 29 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 1.84 -0.03 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.33 -0.04 39 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.84 -0.03 46 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.34 -0.03 51 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.84 -0.03 56 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.32 -0.05 56 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.84 -0.03 65 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 36 0
26FEB26 9.25 P 0.00 0.00 0.00 0.48 -0.01 26 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.64 -0.02 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.81 -0.02 28 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.97 -0.03 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.40 -0.02 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.85 -0.03 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.33 -0.04 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.84 -0.03 40 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.34 -0.03 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.84 -0.03 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.32 -0.05 49 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.18 0.00 23 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.26 -0.01 23 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.64 -0.02 24 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.81 -0.02 25 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.97 -0.03 24 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.40 -0.02 26 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.86 -0.02 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.33 -0.04 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.84 -0.03 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.34 -0.03 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.84 -0.03 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.32 -0.05 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.84 -0.03 50 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 8.00 P 0.11 0.11 0.11 0.10 0.00 19 15 15 +15
29JUN26 8.25 P 0.15 0.15 0.15 0.16 +0.01 20 15 270 +15
29JUN26 8.50 P 0.21 0.24 0.21 0.23 +0.02 20 60 60 +30
29JUN26 8.75 P 0.29 0.32 0.29 0.31 +0.02 20 30 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 +0.03 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.51 0.00 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.81 -0.02 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.98 -0.03 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.40 -0.02 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.86 -0.02 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.33 -0.04 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.84 -0.03 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.34 -0.03 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.84 -0.03 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.33 -0.05 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.84 -0.04 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 -0.01 19 0 15 0
29SEP26 8.50 P 0.21 0.21 0.21 0.26 -0.02 18 5 41 +5
29SEP26 8.75 P 0.32 0.32 0.32 0.36 0.00 19 5 60 +5
29SEP26 9.00 P 0.43 0.43 0.43 0.46 -0.01 19 3 28 +3
29SEP26 9.25 P 0.00 0.00 0.00 0.56 -0.02 18 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.70 -0.04 19 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.84 -0.05 18 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.01 -0.05 18 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.40 -0.02 19 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.87 -0.05 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.36 -0.04 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.86 -0.04 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.35 -0.04 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.84 -0.05 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.33 -0.05 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.84 -0.04 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 - 18 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.06 - 18 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.10 - 19 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.13 - 18 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.18 - 18 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.24 - 18 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.31 - 18 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.40 - 18 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.51 - 19 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.62 - 18 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.75 - 18 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.90 - 18 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 1.06 - 18 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 1.42 - 18 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 1.87 - 20 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 2.36 - 23 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 2.86 - 26 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 3.35 - 28 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 3.84 - 29 0 0 -
TOTAL PUT 383 5,175 +323
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 77 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 319 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 66 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 80 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 0.00 222 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 0.00 71 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 65 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$ 4.14
30DEC25 1.85 C 0.00 0.00 0.00 2.30 +0.59 121 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.25 +0.59 117 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.20 +0.59 113 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 2.15 +0.59 109 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.05 +0.59 101 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.95 +0.59 93 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.85 +0.59 86 0 0 0
30DEC25 2.40 C 1.70 1.70 1.70 1.75 +0.59 79 150 150 +150
30DEC25 2.50 C 1.50 1.63 1.50 1.64 +0.58 0 160 150 +141
30DEC25 2.60 C 1.50 1.50 1.50 1.55 +0.59 66 120 120 +120
30DEC25 2.70 C 1.40 1.40 1.40 1.45 +0.59 60 30 30 +30
30DEC25 2.80 C 0.00 0.00 0.00 1.35 +0.56 54 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.25 +0.56 48 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 1.16 +0.56 62 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 1.06 +0.58 57 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.96 +0.56 51 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.87 +0.54 53 0 40 0
30DEC25 3.40 C 0.45 0.75 0.45 0.77 +0.50 48 38 80 -33
30DEC25 3.50 C 0.28 0.52 0.28 0.69 +0.47 51 131 203 -43
30DEC25 3.60 C 0.00 0.00 0.00 0.61 +0.44 52 0 11 0
30DEC25 3.70 C 0.19 0.39 0.19 0.54 +0.41 54 4 20 +2
30DEC25 3.80 C 0.00 0.00 0.00 0.48 +0.37 57 0 11 0
30DEC25 3.90 C 0.18 0.41 0.18 0.41 +0.33 55 6 34 +2
30DEC25 4.00 C 0.13 0.34 0.13 0.35 +0.29 55 60 73 +26
30DEC25 4.10 C 0.15 0.16 0.15 0.30 +0.25 56 31 60 -30
30DEC25 4.20 C 0.07 0.26 0.07 0.26 +0.23 57 222 147 +7
30DEC25 4.30 C 0.08 0.22 0.08 0.22 +0.20 57 61 60 +55
30DEC25 4.40 C 0.10 0.19 0.10 0.19 +0.18 59 26 28 +25
30DEC25 4.50 C 0.15 0.17 0.15 0.16 +0.15 59 6 73 +4
30DEC25 4.60 C 0.08 0.15 0.08 0.14 +0.13 61 223 397 +147
29JAN26 2.20 C 0.00 0.00 0.00 1.95 +0.59 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.85 +0.59 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.76 +0.59 64 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.66 +0.59 58 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.56 +0.59 53 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.46 +0.59 48 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.37 +0.58 55 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.27 +0.58 51 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.18 +0.57 52 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.06 +0.53 30 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.97 +0.50 37 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.89 +0.48 43 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.81 +0.47 45 0 140 0
29JAN26 3.50 C 0.51 0.51 0.51 0.74 +0.45 48 5 85 +5
29JAN26 3.60 C 0.55 0.55 0.55 0.67 +0.42 49 1 6 -1
29JAN26 3.70 C 0.00 0.00 0.00 0.60 +0.39 49 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.54 +0.36 50 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.48 +0.33 50 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.43 +0.31 51 0 0 0
29JAN26 4.10 C 0.21 0.27 0.21 0.38 +0.28 51 32 62 +32
29JAN26 4.20 C 0.32 0.32 0.32 0.33 +0.25 50 1 102 +1
29JAN26 4.30 C 0.00 0.00 0.00 0.30 +0.23 52 0 0 0
29JAN26 4.40 C 0.16 0.26 0.16 0.27 +0.21 53 86 70 +70
26FEB26 2.30 C 0.00 0.00 0.00 1.86 +0.59 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.76 +0.58 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.67 +0.59 53 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.57 +0.58 48 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.48 +0.58 52 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.37 +0.55 40 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.27 +0.53 36 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.18 +0.52 40 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.08 +0.49 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.00 +0.48 40 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.93 +0.47 44 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.85 +0.44 44 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.78 +0.43 46 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.71 +0.40 46 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.65 +0.39 47 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.59 +0.36 47 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.53 +0.33 47 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.48 +0.31 48 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.43 +0.28 48 0 2 0
26FEB26 4.20 C 0.00 0.00 0.00 0.39 +0.27 48 0 0 0
26FEB26 4.30 C 0.21 0.21 0.21 0.35 +0.24 49 30 54 0
26FEB26 4.40 C 0.32 0.32 0.32 0.32 +0.23 50 1 1 +1
30MAR26 1.85 C 0.00 0.00 0.00 2.31 +0.57 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.26 +0.57 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.21 +0.57 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.16 +0.57 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 2.07 +0.58 55 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.97 +0.57 50 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.87 +0.58 45 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.78 +0.58 52 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.68 +0.57 47 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.59 +0.57 50 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.49 +0.55 46 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.40 +0.54 46 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.31 +0.53 46 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.23 +0.52 48 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 1.15 +0.52 48 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.07 +0.49 48 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.99 +0.47 48 0 0 0
30MAR26 3.40 C 0.70 0.70 0.70 0.91 +0.43 47 1,000 0 -1,000
30MAR26 3.50 C 0.50 0.61 0.50 0.84 +0.41 47 1,030 971 -30
30MAR26 3.60 C 0.00 0.00 0.00 0.78 +0.39 48 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.69 +0.34 44 0 0 0
30MAR26 3.80 C 0.52 0.52 0.52 0.63 +0.32 45 3 3 -3
30MAR26 3.90 C 0.00 0.00 0.00 0.58 +0.32 45 0 0 0
30MAR26 4.00 C 0.35 0.35 0.35 0.53 +0.30 46 10 10 +10
30MAR26 4.10 C 0.00 0.00 0.00 0.50 +0.29 48 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.45 +0.26 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.41 +0.24 47 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.37 +0.22 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.34 +0.21 48 0 0 0
30MAR26 4.60 C 0.27 0.27 0.27 0.31 +0.20 48 1 1 +1
29JUN26 1.85 C 0.00 0.00 0.00 2.31 +0.57 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.26 +0.57 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.21 +0.55 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.16 +0.55 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 2.07 +0.55 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.97 +0.55 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.87 +0.54 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.78 +0.53 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.68 +0.52 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.59 +0.51 25 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.50 +0.49 31 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.42 +0.48 36 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.34 +0.48 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.26 +0.46 39 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.19 +0.46 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.12 +0.44 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.05 +0.43 42 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.98 +0.41 42 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.92 +0.39 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.86 +0.37 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.80 +0.34 43 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 +0.33 44 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 +0.31 44 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 +0.30 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.60 +0.27 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.56 +0.26 44 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.53 +0.26 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.50 +0.25 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 +0.24 46 0 0 0
29JUN26 4.60 C 0.40 0.40 0.40 0.44 +0.24 46 1 1 +1
29SEP26 2.20 C 0.00 0.00 0.00 1.97 +0.53 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.87 +0.51 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.78 +0.50 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.70 +0.50 32 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.62 +0.49 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.54 +0.48 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.46 +0.48 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.39 +0.47 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.32 +0.46 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.25 +0.44 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.19 +0.43 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.13 +0.42 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.07 +0.41 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 +0.39 43 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.95 +0.37 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 +0.36 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 +0.35 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 +0.33 43 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 +0.32 44 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.71 +0.29 43 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.67 +0.29 43 0 0 0
29SEP26 4.30 C 0.38 0.38 0.38 0.63 +0.28 43 1 1 +1
29SEP26 4.40 C 0.00 0.00 0.00 0.60 +0.27 44 0 0 0
29SEP26 4.50 C 0.42 0.45 0.42 0.57 +0.25 45 5 19 +5
30DEC26 2.60 C 0.00 0.00 0.00 1.67 - 37 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 1.60 - 39 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 1.53 - 40 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 1.46 - 40 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 1.40 - 41 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 1.33 - 41 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 1.27 - 42 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 1.21 - 42 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.15 - 42 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 1.10 - 43 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 1.05 - 43 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 1.00 - 43 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.95 - 43 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.90 - 43 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 0.86 - 43 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 0.82 - 44 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 0.78 - 44 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 0.74 - 44 0 0 -
30DEC26 4.40 C 0.65 0.65 0.65 0.70 - 44 3 3 -
TOTAL CALL 3,478 3,875 -304
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 126 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 104 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 79 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 -0.02 56 0 88 0
30DEC25 3.20 P 0.01 0.01 0.01 0.02 -0.03 59 10 22 +10
30DEC25 3.30 P 0.04 0.04 0.02 0.03 -0.05 59 47 144 -21
30DEC25 3.40 P 0.05 0.05 0.02 0.04 -0.07 58 141 55 -83
30DEC25 3.50 P 0.11 0.11 0.06 0.05 -0.11 56 52 57 +19
30DEC25 3.60 P 0.11 0.11 0.07 0.07 -0.15 56 53 3 +3
30DEC25 3.70 P 0.14 0.15 0.07 0.10 -0.18 57 102 52 +52
30DEC25 3.80 P 0.19 0.19 0.13 0.13 -0.22 57 63 38 +38
30DEC25 3.90 P 0.21 0.21 0.17 0.17 -0.26 58 145 38 +38
30DEC25 4.00 P 0.26 0.28 0.20 0.21 -0.30 58 159 98 +81
30DEC25 4.10 P 0.00 0.00 0.00 0.27 -0.33 60 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.32 -0.37 59 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.38 -0.40 60 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.45 -0.43 61 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.52 -0.45 61 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.59 -0.48 61 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 -0.01 57 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 -0.02 53 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 -0.03 48 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 73 0
29JAN26 3.10 P 0.04 0.04 0.02 0.03 -0.05 52 106 100 +100
29JAN26 3.20 P 0.02 0.02 0.02 0.04 -0.07 51 4 4 +4
29JAN26 3.30 P 0.00 0.00 0.00 0.06 -0.08 53 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.07 -0.11 50 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.09 -0.14 50 0 74 0
29JAN26 3.60 P 0.10 0.10 0.10 0.12 -0.17 51 5 12 +5
29JAN26 3.70 P 0.00 0.00 0.00 0.15 -0.19 51 0 0 0
29JAN26 3.80 P 0.22 0.22 0.22 0.18 -0.23 50 10 10 +10
29JAN26 3.90 P 0.00 0.00 0.00 0.23 -0.25 52 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.28 -0.28 53 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.33 -0.32 53 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.39 -0.34 54 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.45 -0.36 54 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.51 -0.40 54 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 -0.01 51 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 -0.02 47 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 -0.02 50 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 -0.03 51 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.04 -0.04 51 0 0 0
26FEB26 3.10 P 0.02 0.02 0.02 0.05 -0.06 50 21 21 +21
26FEB26 3.20 P 0.00 0.00 0.00 0.07 -0.07 51 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.08 -0.10 49 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.10 -0.12 48 0 50 0
26FEB26 3.50 P 0.00 0.00 0.00 0.13 -0.14 49 0 100 0
26FEB26 3.60 P 0.00 0.00 0.00 0.16 -0.17 49 0 50 0
26FEB26 3.70 P 0.00 0.00 0.00 0.19 -0.20 49 0 10 0
26FEB26 3.80 P 0.29 0.29 0.29 0.23 -0.23 49 30 30 +30
26FEB26 3.90 P 0.35 0.35 0.35 0.28 -0.25 50 20 20 +20
26FEB26 4.00 P 0.00 0.00 0.00 0.33 -0.27 51 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.39 -0.29 52 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 -0.32 51 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.50 -0.35 52 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.56 -0.37 51 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 -0.01 50 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 -0.04 44 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 -0.05 47 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 -0.06 47 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 -0.08 47 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.06 -0.10 45 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.09 -0.11 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.10 -0.14 46 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.13 -0.15 47 0 11 0
30MAR26 3.50 P 0.23 0.23 0.16 0.16 -0.17 47 2 56 0
30MAR26 3.60 P 0.00 0.00 0.00 0.19 -0.20 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.22 -0.22 46 0 0 0
30MAR26 3.80 P 0.31 0.31 0.26 0.26 -0.25 46 3 7 -3
30MAR26 3.90 P 0.00 0.00 0.00 0.31 -0.28 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.36 -0.30 47 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.42 -0.32 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.47 -0.34 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.52 -0.38 47 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 -0.40 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.65 -0.41 47 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.72 -0.42 48 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.04 41 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 -0.04 44 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 -0.06 44 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 -0.07 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 -0.08 45 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.09 -0.09 46 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.11 -0.10 45 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.13 -0.12 45 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.16 -0.13 46 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.18 -0.16 45 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.21 -0.19 44 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.25 -0.20 45 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.29 -0.21 45 0 3 0
29JUN26 3.70 P 0.00 0.00 0.00 0.34 -0.22 46 0 1 0
29JUN26 3.80 P 0.43 0.43 0.40 0.38 -0.25 46 30 30 +30
29JUN26 3.90 P 0.43 0.43 0.43 0.43 -0.27 46 30 30 +30
29JUN26 4.00 P 0.48 0.48 0.48 0.49 -0.28 47 1 7 -1
29JUN26 4.10 P 0.00 0.00 0.00 0.54 -0.30 47 0 0 0
29JUN26 4.20 P 0.60 0.60 0.60 0.60 -0.31 47 1 6 -1
29JUN26 4.30 P 0.00 0.00 0.00 0.66 -0.33 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.72 -0.34 47 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.78 -0.36 47 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.85 -0.38 48 0 6 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 -0.04 45 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 -0.05 45 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 -0.06 44 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.07 45 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 -0.08 44 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 -0.10 44 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 -0.12 44 0 0 0
29SEP26 3.00 P 0.16 0.16 0.14 0.16 -0.12 44 18 55 -10
29SEP26 3.10 P 0.00 0.00 0.00 0.19 -0.13 45 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 -0.15 45 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 -0.16 44 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 -0.19 44 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 -0.19 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 -0.23 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 -0.23 45 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 -0.24 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 -0.26 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 -0.28 46 0 0 0
29SEP26 4.10 P 0.63 0.63 0.63 0.63 -0.28 46 30 30 +30
29SEP26 4.20 P 0.00 0.00 0.00 0.69 -0.30 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 -0.31 46 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.81 -0.33 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.88 -0.34 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 - 44 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.13 - 44 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.16 - 45 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.18 - 44 0 0 -
30DEC26 3.00 P 0.00 0.00 0.00 0.21 - 44 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.24 - 44 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.27 - 44 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.31 - 44 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.34 - 44 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.40 - 45 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.44 - 45 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.48 - 45 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.53 - 45 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.59 - 45 0 0 -
30DEC26 4.00 P 0.61 0.61 0.61 0.65 - 46 2 2 -
30DEC26 4.10 P 0.71 0.71 0.71 0.71 - 46 30 30 -
30DEC26 4.20 P 0.00 0.00 0.00 0.76 - 46 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.82 - 46 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.89 - 46 0 0 -
TOTAL PUT 1,115 2,611 +402
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$ 16.94
30DEC25 9.50 C 0.00 0.00 0.00 7.49 -0.19 92 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.25 -0.05 93 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.00 -0.18 89 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.50 -0.08 81 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.97 -0.10 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.50 -0.04 66 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 4.98 -0.21 45 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.61 -0.02 76 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.10 -0.01 66 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.59 -0.06 57 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 3.08 -0.07 49 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.55 -0.01 38 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.10 -0.08 37 0 3 0
30DEC25 15.50 C 0.00 0.00 0.00 1.65 -0.03 34 0 24 0
30DEC25 16.00 C 1.24 1.26 1.24 1.26 -0.02 33 30 134 0
30DEC25 16.50 C 0.88 0.88 0.88 0.91 -0.03 32 2 377 0
30DEC25 17.00 C 0.60 0.67 0.60 0.64 -0.04 32 19 250 +16
30DEC25 17.50 C 0.47 0.47 0.42 0.43 -0.06 32 19 191 0
30DEC25 18.00 C 0.30 0.30 0.28 0.27 -0.05 31 61 839 +11
30DEC25 18.50 C 0.20 0.21 0.18 0.17 -0.03 32 22 445 +15
30DEC25 19.00 C 0.12 0.14 0.12 0.10 -0.03 32 19 701 +9
30DEC25 19.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 732 0
30DEC25 20.00 C 0.05 0.05 0.05 0.03 -0.01 31 8 1,066 +4
30DEC25 21.00 C 0.03 0.03 0.03 0.01 -0.01 33 29 1,228 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 334 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 570 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 205 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.11 -0.08 56 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.61 -0.02 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.10 -0.13 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.60 -0.06 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.20 +0.05 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.74 +0.04 39 0 0 0
29JAN26 15.00 C 2.30 2.30 2.30 2.19 -0.18 30 2 2 +2
29JAN26 15.50 C 0.00 0.00 0.00 1.93 -0.08 36 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.54 -0.04 34 0 55 0
29JAN26 16.50 C 0.00 0.00 0.00 1.24 -0.03 34 0 14 0
29JAN26 17.00 C 0.00 0.00 0.00 0.98 -0.05 34 0 118 0
29JAN26 17.50 C 0.77 0.77 0.77 0.77 -0.04 34 1 113 0
29JAN26 18.00 C 0.62 0.62 0.62 0.59 -0.05 34 2 105 +2
29JAN26 18.50 C 0.00 0.00 0.00 0.44 -0.06 34 0 40 0
29JAN26 19.00 C 0.37 0.37 0.36 0.33 -0.05 34 3 97 +1
29JAN26 19.50 C 0.00 0.00 0.00 0.24 -0.04 34 0 57 0
29JAN26 20.00 C 0.22 0.22 0.22 0.17 -0.03 34 3 108 +3
29JAN26 21.00 C 0.14 0.14 0.14 0.09 -0.02 35 2 300 +2
29JAN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 1,793 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 141 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 103 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.11 -0.12 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.61 -0.02 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.24 +0.01 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.70 +0.04 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.26 -0.14 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.90 +0.07 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.49 -0.10 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.12 -0.07 36 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.76 -0.04 35 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.47 -0.05 35 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.23 -0.04 35 0 45 0
26FEB26 17.50 C 0.00 0.00 0.00 1.01 -0.04 35 0 119 0
26FEB26 18.00 C 0.85 0.85 0.85 0.83 -0.04 35 2 19 -2
26FEB26 18.50 C 0.00 0.00 0.00 0.67 -0.05 35 0 45 0
26FEB26 19.00 C 0.00 0.00 0.00 0.53 -0.06 35 0 100 0
26FEB26 19.50 C 0.00 0.00 0.00 0.42 -0.05 35 0 80 0
26FEB26 20.00 C 0.39 0.40 0.39 0.33 -0.05 35 42 73 -10
26FEB26 21.00 C 0.27 0.27 0.27 0.20 -0.03 35 15 19 0
26FEB26 22.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 16 0
26FEB26 23.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 64 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 7.49 -0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.35 0.00 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.14 -0.05 55 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.51 -0.17 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.02 -0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.66 -0.09 43 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.19 -0.17 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.72 -0.08 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.30 -0.10 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.91 +0.01 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.43 -0.08 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.09 -0.04 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.66 -0.10 36 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.24 -0.24 34 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.03 -0.04 36 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 1.75 -0.06 36 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 1.47 -0.08 36 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 1.28 -0.06 36 0 47 0
30MAR26 18.00 C 0.00 0.00 0.00 1.10 -0.05 37 0 36 0
30MAR26 18.50 C 0.00 0.00 0.00 0.92 -0.07 36 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.77 -0.08 36 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.64 -0.08 36 0 1,029 0
30MAR26 20.00 C 0.00 0.00 0.00 0.53 -0.07 36 0 680 0
30MAR26 21.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 192 0
30MAR26 22.00 C 0.00 0.00 0.00 0.24 -0.04 36 0 135 0
30MAR26 23.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 223 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 46 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 68 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 103 0
30MAR26 28.00 C 0.06 0.09 0.06 0.02 -0.01 37 2 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 23 0
29JUN26 11.50 C 0.00 0.00 0.00 5.81 -0.14 41 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.38 +0.02 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.94 +0.09 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.55 -0.09 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.05 -0.18 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.77 -0.03 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.44 +0.04 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.09 +0.02 39 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 2.80 +0.04 39 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.51 -0.09 39 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.28 -0.06 39 0 85 0
29JUN26 17.00 C 2.02 2.02 2.02 2.04 -0.07 39 15 37 +15
29JUN26 17.50 C 0.00 0.00 0.00 1.81 -0.06 39 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.61 -0.08 39 0 72 0
29JUN26 18.50 C 1.50 1.50 1.50 1.42 -0.08 39 1 105 +1
29JUN26 19.00 C 0.00 0.00 0.00 1.26 -0.08 38 0 69 0
29JUN26 19.50 C 0.00 0.00 0.00 1.11 -0.07 38 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 0.98 -0.07 38 0 808 0
29JUN26 21.00 C 0.00 0.00 0.00 0.75 -0.06 38 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 0.57 -0.06 38 0 9 0
29JUN26 23.00 C 0.00 0.00 0.00 0.44 -0.05 38 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.33 -0.04 38 0 4 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 -0.03 38 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 91 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 10 0
29JUN26 28.00 C 0.23 0.23 0.23 0.11 -0.02 38 3 57 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.50 +0.07 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.10 +0.06 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.72 +0.02 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.35 -0.01 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.01 -0.08 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.68 -0.08 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.39 +0.06 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.12 -0.12 40 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.86 -0.05 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.64 -0.05 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.42 -0.05 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.20 -0.07 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.01 -0.08 40 0 26 0
29SEP26 18.50 C 0.00 0.00 0.00 1.83 -0.08 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.66 -0.08 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.52 -0.07 40 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.38 -0.07 40 0 28 0
29SEP26 21.00 C 0.00 0.00 0.00 1.14 -0.06 39 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.77 -0.05 39 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 0.63 -0.05 39 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 -0.05 39 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.42 -0.04 39 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
29SEP26 28.00 C 0.44 0.44 0.44 0.28 -0.03 39 1 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 -0.03 39 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 5.35 - 42 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 4.86 - 39 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 4.64 - 41 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 4.29 - 40 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 4.01 - 40 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 3.71 - 40 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 3.46 - 40 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 3.22 - 40 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 2.98 - 40 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 2.77 - 40 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 2.56 - 40 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 2.37 - 40 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 2.20 - 40 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 2.03 - 39 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 1.87 - 39 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 1.74 - 39 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 1.47 - 39 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 1.26 - 39 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 1.07 - 39 0 0 -
TOTAL CALL 303 17,833 +69
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 126 0
30DEC25 14.00 P 0.03 0.03 0.03 0.01 -0.01 31 10 121 +6
30DEC25 14.50 P 0.04 0.04 0.04 0.03 -0.01 32 10 186 +2
30DEC25 15.00 P 0.08 0.09 0.07 0.07 -0.01 32 33 448 +23
30DEC25 15.50 P 0.13 0.14 0.12 0.13 -0.01 31 8 613 0
30DEC25 16.00 P 0.26 0.26 0.22 0.24 -0.02 31 69 1,196 +46
30DEC25 16.50 P 0.41 0.41 0.41 0.39 -0.03 30 1 1,390 0
30DEC25 17.00 P 0.65 0.65 0.60 0.62 -0.03 30 51 559 +31
30DEC25 17.50 P 0.96 0.96 0.96 0.93 -0.01 31 10 895 0
30DEC25 18.00 P 0.00 0.00 0.00 1.28 +0.03 31 0 846 0
30DEC25 18.50 P 0.00 0.00 0.00 1.72 +0.03 34 0 264 0
30DEC25 19.00 P 0.00 0.00 0.00 2.17 +0.09 36 0 688 0
30DEC25 19.50 P 0.00 0.00 0.00 2.66 +0.05 41 0 712 0
30DEC25 20.00 P 0.00 0.00 0.00 3.07 -0.03 33 0 185 0
30DEC25 21.00 P 0.00 0.00 0.00 4.06 +0.06 0 0 110 0
30DEC25 22.00 P 0.00 0.00 0.00 5.06 +0.06 0 0 69 -3
30DEC25 23.00 P 0.00 0.00 0.00 6.06 -0.12 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.10 +0.03 69 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.06 +0.06 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.06 +0.06 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.12 +0.12 91 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.06 +0.06 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.06 +0.02 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 13 0
29JAN26 13.00 P 0.04 0.04 0.04 0.03 0.00 36 1 21 +1
29JAN26 13.50 P 0.00 0.00 0.00 0.05 0.00 35 0 31 0
29JAN26 14.00 P 0.10 0.10 0.10 0.09 -0.01 35 5 88 +5
29JAN26 14.50 P 0.16 0.16 0.16 0.14 -0.02 34 1 176 0
29JAN26 15.00 P 0.23 0.23 0.23 0.23 -0.01 34 4 206 0
29JAN26 15.50 P 0.00 0.00 0.00 0.34 -0.01 34 0 140 0
29JAN26 16.00 P 0.49 0.50 0.49 0.49 -0.03 33 11 252 +7
29JAN26 16.50 P 0.00 0.00 0.00 0.69 -0.03 33 0 305 0
29JAN26 17.00 P 0.00 0.00 0.00 0.93 -0.03 33 0 351 0
29JAN26 17.50 P 0.00 0.00 0.00 1.21 -0.04 33 0 135 0
29JAN26 18.00 P 0.00 0.00 0.00 1.55 -0.02 34 0 58 0
29JAN26 18.50 P 0.00 0.00 0.00 1.93 0.00 35 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 2.31 +0.10 35 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.67 -0.09 31 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 3.11 -0.10 31 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 4.11 +0.08 37 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 5.06 +0.06 0 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.06 -0.12 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.10 -0.03 53 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.06 -0.01 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.06 +0.06 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.12 +0.12 69 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.06 +0.06 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.06 +0.02 0 0 0 0
26FEB26 12.00 P 0.04 0.05 0.04 0.02 -0.01 35 13 13 +11
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 18 0
26FEB26 14.00 P 0.19 0.19 0.19 0.17 -0.02 35 6 45 0
26FEB26 14.50 P 0.25 0.25 0.25 0.26 -0.02 35 2 108 0
26FEB26 15.00 P 0.36 0.36 0.36 0.36 -0.04 34 1 94 0
26FEB26 15.50 P 0.50 0.50 0.50 0.50 -0.04 34 2 81 0
26FEB26 16.00 P 0.67 0.67 0.67 0.67 -0.04 34 20 186 +20
26FEB26 16.50 P 0.90 0.90 0.86 0.88 -0.03 34 63 302 +32
26FEB26 17.00 P 1.16 1.16 1.10 1.13 -0.04 34 60 214 +60
26FEB26 17.50 P 0.00 0.00 0.00 1.41 -0.04 34 0 204 0
26FEB26 18.00 P 0.00 0.00 0.00 1.74 -0.02 35 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 2.11 0.00 36 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.47 +0.01 35 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 2.88 -0.02 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.30 -0.04 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.11 -0.01 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.08 -0.07 34 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.08 -0.10 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.10 -0.03 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.06 -0.01 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.06 +0.01 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.12 +0.06 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 37 0 19 0
30MAR26 12.00 P 0.11 0.11 0.11 0.06 -0.01 37 1 32 +1
30MAR26 12.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 19 0
30MAR26 13.50 P 0.23 0.23 0.23 0.21 -0.02 36 3 23 0
30MAR26 14.00 P 0.31 0.31 0.31 0.30 -0.02 36 3 93 +3
30MAR26 14.50 P 0.00 0.00 0.00 0.41 -0.03 36 0 118 0
30MAR26 15.00 P 0.55 0.55 0.54 0.55 -0.03 36 2 361 0
30MAR26 15.50 P 0.69 0.69 0.69 0.71 -0.03 36 2 410 0
30MAR26 16.00 P 0.88 0.88 0.88 0.90 -0.03 36 2 765 -2
30MAR26 16.50 P 0.00 0.00 0.00 1.12 -0.01 36 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.37 -0.03 36 0 186 0
30MAR26 17.50 P 0.00 0.00 0.00 1.65 -0.04 36 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.97 -0.03 36 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.30 -0.02 37 0 79 0
30MAR26 19.00 P 2.72 2.72 2.72 2.67 -0.01 37 40 59 -40
30MAR26 19.50 P 0.00 0.00 0.00 3.06 -0.04 37 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 3.46 -0.02 38 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.31 -0.05 38 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 5.20 +0.05 39 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.13 -0.05 39 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.17 +0.04 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.06 -0.01 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.11 +0.06 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.12 +0.06 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.06 +0.02 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.06 -0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.01 38 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.35 -0.02 38 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.46 -0.01 38 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.57 -0.02 38 0 22 0
29JUN26 14.00 P 0.73 0.73 0.73 0.70 -0.03 37 6 86 +6
29JUN26 14.50 P 0.00 0.00 0.00 0.87 -0.01 37 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 1.05 -0.02 37 0 168 0
29JUN26 15.50 P 0.00 0.00 0.00 1.25 -0.03 37 0 100 0
29JUN26 16.00 P 0.00 0.00 0.00 1.48 -0.02 37 0 1,079 0
29JUN26 16.50 P 0.00 0.00 0.00 1.72 -0.03 37 0 267 0
29JUN26 17.00 P 0.00 0.00 0.00 1.99 -0.02 36 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.28 -0.04 36 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.60 -0.03 37 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.92 -0.03 36 0 177 0
29JUN26 19.00 P 3.29 3.29 3.29 3.26 -0.03 36 45 67 +45
29JUN26 19.50 P 0.00 0.00 0.00 3.64 -0.01 37 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 4.11 +0.08 39 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.70 -0.21 34 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 5.50 -0.14 33 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.51 0.00 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.40 -0.04 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.31 -0.04 37 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.34 +0.13 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.16 -0.06 35 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.12 -0.09 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.09 -0.05 37 0 0 0
29SEP26 12.00 P 0.44 0.45 0.44 0.44 -0.02 38 20 20 +20
29SEP26 12.50 P 0.00 0.00 0.00 0.55 -0.02 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.68 -0.02 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 -0.02 38 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 1.00 -0.02 38 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.18 -0.02 38 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 1.38 -0.03 38 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 1.60 -0.02 38 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.84 -0.02 38 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 2.09 -0.02 38 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.37 -0.01 38 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.64 -0.05 37 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.95 -0.04 37 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.26 -0.02 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.61 -0.02 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.96 -0.02 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.45 +0.14 39 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 5.13 -0.13 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 -0.02 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.92 +0.02 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.63 +0.06 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.51 -0.10 38 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.41 -0.01 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.32 -0.10 38 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.28 -0.03 39 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.21 +0.03 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 - 38 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.86 - 38 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 1.03 - 38 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 1.20 - 38 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 1.40 - 38 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 1.61 - 38 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 1.84 - 38 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 2.08 - 38 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 2.33 - 37 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 2.61 - 37 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 2.89 - 37 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 3.19 - 37 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 3.52 - 37 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 3.85 - 37 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 4.24 - 38 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 4.62 - 38 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 5.37 - 38 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 6.17 - 39 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 6.99 - 39 0 0 -
TOTAL PUT 505 19,992 +274
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$ 8.57
30DEC25 4.80 C 0.00 0.00 0.00 3.78 -0.14 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.69 -0.10 80 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.59 -0.09 77 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.34 -0.08 69 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.09 -0.11 61 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.84 -0.11 53 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.60 -0.10 61 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.35 -0.06 54 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.10 -0.09 48 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.86 -0.12 47 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.61 -0.11 41 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.37 -0.10 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.14 -0.09 37 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 0.90 -0.10 32 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 0.70 -0.07 32 0 20 0
30DEC25 8.25 C 0.54 0.54 0.54 0.51 -0.07 30 4 57 +4
30DEC25 8.50 C 0.36 0.36 0.36 0.36 -0.07 30 15 56 0
30DEC25 8.75 C 0.25 0.25 0.23 0.24 -0.05 30 17 33 +5
30DEC25 9.00 C 0.14 0.14 0.14 0.15 -0.05 29 1 60 0
30DEC25 9.25 C 0.09 0.09 0.09 0.09 -0.04 29 1 34 +1
30DEC25 9.50 C 0.07 0.07 0.07 0.06 -0.02 31 15 26 +15
30DEC25 9.75 C 0.00 0.00 0.00 0.04 -0.01 32 0 82 0
30DEC25 10.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.38 -0.09 44 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.14 -0.09 42 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.90 -0.10 40 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.66 -0.06 37 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.44 -0.04 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.22 -0.08 35 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.02 -0.08 34 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.83 -0.09 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.66 -0.07 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.50 -0.08 31 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.40 -0.05 32 0 45 0
29JAN26 9.00 C 0.00 0.00 0.00 0.30 -0.05 32 0 15 0
29JAN26 9.25 C 0.22 0.22 0.22 0.22 -0.05 32 1 5 +1
29JAN26 9.50 C 0.16 0.16 0.16 0.16 -0.04 32 1 9 +1
29JAN26 9.75 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
29JAN26 10.00 C 0.11 0.11 0.11 0.09 -0.02 33 1 71 -1
29JAN26 10.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.18 -0.05 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.94 -0.06 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.71 -0.06 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.51 -0.05 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.30 -0.09 35 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.11 -0.06 34 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.94 -0.05 34 0 0 0
26FEB26 8.25 C 0.78 0.78 0.78 0.77 -0.08 33 15 15 +15
26FEB26 8.50 C 0.00 0.00 0.00 0.63 -0.07 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.52 -0.06 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.42 -0.06 33 0 24 0
26FEB26 9.25 C 0.00 0.00 0.00 0.33 -0.05 33 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 0.26 -0.06 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 4 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.83 -0.12 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.74 -0.11 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.64 -0.09 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.40 -0.11 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.17 -0.09 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.92 -0.13 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.68 -0.11 40 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.45 -0.10 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.22 -0.12 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.01 -0.11 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.80 -0.11 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.60 -0.10 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.40 -0.11 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.23 -0.09 36 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.06 -0.10 35 0 1 0
30MAR26 8.25 C 0.94 0.94 0.94 0.90 -0.10 34 8 8 +8
30MAR26 8.50 C 0.00 0.00 0.00 0.77 -0.09 34 100 102 +100
30MAR26 8.75 C 0.00 0.00 0.00 0.65 -0.07 34 100 101 +100
30MAR26 9.00 C 0.00 0.00 0.00 0.55 -0.06 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.46 -0.07 34 0 4 0
30MAR26 9.50 C 0.40 0.40 0.40 0.39 -0.05 35 1 3 +1
30MAR26 9.75 C 0.00 0.00 0.00 0.33 -0.04 35 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.27 -0.04 35 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.18 -0.03 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 261 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.79 -0.10 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.71 -0.09 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.48 -0.08 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.23 -0.11 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.01 -0.10 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.80 -0.10 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.58 -0.09 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.38 -0.08 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.17 -0.08 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.97 -0.09 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.79 -0.08 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.61 -0.08 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.45 -0.07 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.30 -0.07 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.16 -0.07 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.03 -0.06 37 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 0.91 -0.07 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.81 -0.05 37 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 0.71 -0.06 37 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.62 -0.06 37 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.55 -0.05 37 0 3 0
29JUN26 10.00 C 0.51 0.51 0.49 0.48 -0.04 37 3 2 -3
29JUN26 10.50 C 0.00 0.00 0.00 0.37 -0.03 37 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.88 -0.08 45 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.66 -0.02 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.46 -0.10 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.26 -0.09 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.10 -0.10 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.92 -0.10 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.76 -0.09 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.62 -0.07 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.48 -0.07 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.34 -0.08 39 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.20 -0.13 38 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.09 -0.10 37 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.00 -0.08 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 -0.06 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.82 -0.05 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.74 -0.05 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 -0.06 37 0 0 0
29SEP26 10.50 C 0.54 0.54 0.54 0.55 -0.05 37 2 2 +2
29SEP26 11.00 C 0.00 0.00 0.00 0.45 -0.05 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 -0.04 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.49 - 38 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.33 - 38 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 2.17 - 38 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 2.00 - 37 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 1.86 - 37 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 1.72 - 37 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 1.60 - 37 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 1.47 - 37 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 1.35 - 37 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 1.25 - 37 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 1.15 - 37 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 1.07 - 37 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 0.99 - 37 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 0.91 - 37 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 0.84 - 37 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 0.74 - 38 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 0.63 - 38 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 0.52 - 38 0 0 -
30DEC26 12.00 C 0.40 0.40 0.40 0.44 - 37 2 2 -
TOTAL CALL 287 1,576 +249
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 3 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 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 7.00 P 0.02 0.02 0.02 0.01 0.00 37 7 9 -7
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30DEC25 7.50 P 0.03 0.03 0.03 0.03 +0.01 33 300 347 +300
30DEC25 7.75 P 0.00 0.00 0.00 0.05 0.00 31 0 55 0
30DEC25 8.00 P 0.09 0.10 0.09 0.10 +0.01 31 30 135 +15
30DEC25 8.25 P 0.16 0.16 0.16 0.17 +0.02 31 41 135 +11
30DEC25 8.50 P 0.00 0.00 0.00 0.27 +0.03 31 0 65 0
30DEC25 8.75 P 0.00 0.00 0.00 0.40 +0.05 30 0 31 0
30DEC25 9.00 P 0.00 0.00 0.00 0.56 +0.05 30 0 75 0
30DEC25 9.25 P 0.00 0.00 0.00 0.75 +0.04 30 0 54 0
30DEC25 9.50 P 0.00 0.00 0.00 0.97 +0.08 31 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 1.20 +0.08 32 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.44 +0.06 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.93 +0.09 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.43 +0.09 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.93 +0.09 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.43 +0.09 0 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 34 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 33 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 0.00 32 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 32 0
29JAN26 7.75 P 0.00 0.00 0.00 0.13 0.00 32 0 5 0
29JAN26 8.00 P 0.21 0.21 0.21 0.20 +0.01 32 1 5 +1
29JAN26 8.25 P 0.00 0.00 0.00 0.29 +0.01 32 0 23 0
29JAN26 8.50 P 0.00 0.00 0.00 0.41 +0.03 33 0 39 0
29JAN26 8.75 P 0.00 0.00 0.00 0.52 +0.02 31 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.69 +0.04 32 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.86 +0.07 32 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.06 +0.06 33 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.26 +0.06 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.48 +0.05 33 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.96 +0.06 36 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.93 +0.09 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.49 +0.15 59 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.43 +0.09 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.01 +0.17 78 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.44 +0.10 66 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 0.00 33 0 12 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
26FEB26 7.50 P 0.15 0.15 0.15 0.15 0.00 33 10 16 +10
26FEB26 7.75 P 0.00 0.00 0.00 0.21 0.00 33 0 6 0
26FEB26 8.00 P 0.00 0.00 0.00 0.29 0.00 33 0 1 0
26FEB26 8.25 P 0.00 0.00 0.00 0.39 +0.03 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.50 +0.03 33 0 10 0
26FEB26 8.75 P 0.00 0.00 0.00 0.63 +0.03 33 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.79 +0.04 33 0 3 0
26FEB26 9.25 P 0.00 0.00 0.00 0.95 +0.04 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.13 +0.07 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.33 +0.06 34 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.54 +0.07 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.98 +0.06 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.44 +0.06 33 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.94 +0.03 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.49 +0.15 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.94 +0.09 46 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.43 +0.09 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.01 +0.17 67 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.44 +0.10 57 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 0.00 36 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 0.00 35 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 +0.01 35 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.24 +0.02 36 0 43 0
30MAR26 7.75 P 0.00 0.00 0.00 0.31 +0.01 35 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.41 +0.03 36 0 11 0
30MAR26 8.25 P 0.00 0.00 0.00 0.51 +0.03 36 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.63 +0.03 36 100 137 +100
30MAR26 8.75 P 0.73 0.73 0.73 0.76 +0.05 35 108 109 +108
30MAR26 9.00 P 0.00 0.00 0.00 0.91 +0.05 36 0 1 0
30MAR26 9.25 P 0.00 0.00 0.00 1.06 +0.04 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.23 +0.05 35 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.41 +0.04 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.62 +0.07 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.04 +0.09 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.48 +0.07 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.97 +0.06 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.49 +0.14 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.94 +0.09 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.44 +0.10 45 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.01 +0.17 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.44 +0.10 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 0.00 36 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 +0.01 36 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 +0.01 37 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.01 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.39 +0.02 36 0 6 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 +0.02 37 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 +0.02 36 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 +0.03 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.78 +0.03 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.91 +0.03 35 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.19 +0.03 35 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.35 +0.04 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.51 +0.04 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.68 +0.04 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.87 +0.06 34 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.24 +0.05 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.65 +0.07 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.08 +0.09 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.53 +0.09 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.98 +0.08 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.46 +0.08 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.01 +0.17 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.46 +0.08 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 0.00 39 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 0.00 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 0.00 39 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 0.00 38 0 13 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 0.00 39 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.01 39 0 0 0
29SEP26 7.75 P 0.81 0.81 0.81 0.79 +0.01 39 15 16 +15
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.02 39 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 +0.01 39 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 +0.03 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.31 +0.03 39 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 +0.03 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.61 +0.04 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.77 +0.03 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.95 +0.05 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.13 +0.05 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.51 +0.07 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.90 +0.06 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.31 +0.06 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.75 +0.08 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.19 +0.07 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.64 +0.06 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.10 +0.10 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.58 +0.13 42 0 0 0
30DEC26 6.50 P 0.47 0.47 0.47 0.42 - 39 2 2 -
30DEC26 6.75 P 0.00 0.00 0.00 0.50 - 38 0 0 -
30DEC26 7.00 P 0.63 0.63 0.63 0.59 - 39 2 2 -
30DEC26 7.25 P 0.00 0.00 0.00 0.69 - 39 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.80 - 39 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.91 - 39 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 1.04 - 39 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 1.17 - 39 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 1.31 - 39 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 1.46 - 39 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 1.61 - 39 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 1.78 - 40 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 1.94 - 39 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 2.11 - 40 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 2.29 - 40 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 2.66 - 40 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 3.05 - 40 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 3.46 - 40 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 3.89 - 41 0 0 -
TOTAL PUT 616 1,820 +553
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$ 15.55
30DEC25 7.26 C 0.00 0.00 0.00 8.29 +0.09 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.15 +0.11 0 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 7.99 +0.11 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 7.83 +0.11 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 7.67 +0.10 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.49 +0.08 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.11 +0.11 78 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 6.68 +0.08 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.28 +0.11 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 5.87 +0.08 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.48 +0.12 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.08 +0.11 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 4.67 +0.11 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.27 +0.11 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 3.88 +0.09 0 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.47 +0.11 0 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.11 +0.17 40 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 2.69 +0.10 0 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.30 +0.16 29 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 1.93 +0.12 30 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.57 +0.12 30 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.23 +0.07 29 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 0.92 +0.06 28 0 16 0
30DEC25 15.32 C 0.63 0.67 0.63 0.65 +0.02 27 21 299 +21
30MAR26 7.58 C 0.00 0.00 0.00 8.02 +0.11 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.86 +0.12 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.69 +0.10 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.53 +0.10 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.14 +0.11 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.75 +0.10 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.35 +0.12 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.95 +0.12 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.56 +0.12 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.19 +0.14 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.78 +0.10 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.42 +0.15 30 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.09 +0.12 35 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.69 +0.12 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.34 +0.08 32 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 2.97 +0.06 30 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.70 +0.11 33 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.36 +0.09 32 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.09 +0.09 32 0 66 0
TOTAL CALL 21 475 +21
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 -0.02 26 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.04 -0.02 29 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.08 -0.03 29 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.15 -0.05 29 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.26 -0.07 29 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.41 -0.09 29 0 48 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.05 -0.01 34 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.11 -0.02 33 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.21 -0.04 33 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.30 -0.04 33 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.39 -0.06 33 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.52 -0.06 33 0 37 0
TOTAL PUT 0 269 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 48.98
30DEC25 12.50 C 0.00 0.00 0.00 36.52 +1.02 139 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 36.02 +1.02 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 35.52 +1.02 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 35.02 +1.02 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 34.53 +1.02 139 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 34.03 +1.02 131 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 33.53 +1.02 121 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 33.03 +1.02 104 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 32.53 +1.02 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 32.03 +1.02 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 31.53 +1.01 0 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 31.04 +1.02 113 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 30.54 +1.02 106 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 30.04 +1.02 96 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 29.79 +1.27 177 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 29.04 +1.02 0 0 158 0
30DEC25 21.00 C 0.00 0.00 0.00 28.05 +1.02 98 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 27.05 +1.02 85 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 26.23 +1.27 139 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 25.05 +1.09 0 0 6 0
30DEC25 25.00 C 24.10 24.10 24.10 24.06 +1.09 74 2 2 +2
30DEC25 26.00 C 0.00 0.00 0.00 23.06 +1.02 0 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 22.07 +1.02 72 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 21.01 +1.01 0 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 20.11 +1.09 79 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 19.09 +1.06 67 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 18.12 +1.07 71 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 17.12 +0.62 66 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 16.14 +0.63 65 0 40 0
30DEC25 34.00 C 0.00 0.00 0.00 15.16 +0.89 63 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 14.21 +0.58 64 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 13.25 +1.22 63 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 12.36 +0.98 65 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 11.32 +0.53 58 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 10.43 +0.47 58 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 9.63 +1.02 61 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 8.81 +0.47 62 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 8.29 +1.16 69 0 105 0
30DEC25 43.00 C 0.00 0.00 0.00 7.36 +0.91 64 0 155 0
30DEC25 44.00 C 0.00 0.00 0.00 6.60 +0.79 63 0 105 0
30DEC25 45.00 C 0.00 0.00 0.00 6.21 +0.83 68 0 123 0
30DEC25 46.00 C 0.00 0.00 0.00 5.29 +0.60 62 0 118 0
30DEC25 47.00 C 0.00 0.00 0.00 4.73 +0.58 63 0 218 0
30DEC25 48.00 C 4.10 5.00 4.05 4.34 +0.64 65 42 390 +32
30DEC25 49.00 C 3.80 4.45 3.21 3.83 +0.51 65 200 1,047 +126
30DEC25 50.00 C 3.50 4.10 2.95 3.52 +0.50 67 344 864 +87
30DEC25 52.50 C 2.56 3.20 2.25 2.55 +0.38 67 812 935 +417
30DEC25 55.00 C 2.12 2.51 2.08 1.81 +0.30 66 1,353 946 +632
30DEC25 57.50 C 1.40 1.99 1.40 1.26 +0.22 66 2,211 1,064 +760
30DEC25 60.00 C 1.15 1.50 1.15 0.86 +0.16 66 354 537 +274
30DEC25 62.50 C 1.20 1.20 0.99 0.58 +0.12 66 224 840 +224
30DEC25 65.00 C 0.76 0.98 0.76 0.38 +0.08 66 229 582 +206
30DEC25 67.50 C 0.79 0.79 0.68 0.25 +0.06 66 124 982 -4
30DEC25 70.00 C 0.54 0.70 0.54 0.16 +0.04 66 8 1,262 +1
30DEC25 72.50 C 0.54 0.54 0.47 0.10 +0.02 65 125 1,268 +110
30DEC25 75.00 C 0.38 0.47 0.38 0.07 +0.02 66 43 166 +38
30DEC25 77.50 C 0.00 0.00 0.00 0.04 +0.01 66 0 127 0
30DEC25 80.00 C 0.00 0.00 0.00 0.03 +0.01 67 0 345 0
30DEC25 82.50 C 0.31 0.31 0.31 0.02 +0.01 67 18 87 +18
30DEC25 85.00 C 0.25 0.25 0.22 0.01 0.00 66 565 998 +565
29JAN26 31.00 C 0.00 0.00 0.00 18.18 +0.77 44 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 17.27 +0.77 55 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 16.70 +0.91 73 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 15.54 +1.25 62 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 14.34 +0.66 48 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 13.71 +0.88 60 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.86 +0.42 60 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.86 +0.72 56 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 11.11 +0.25 57 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.38 +0.43 59 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 10.09 +0.76 67 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 9.57 +1.13 69 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 8.38 +0.55 61 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 7.77 +0.51 61 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 7.19 +0.46 62 0 148 0
29JAN26 46.00 C 0.00 0.00 0.00 6.65 +0.43 62 0 126 0
29JAN26 47.00 C 0.00 0.00 0.00 6.47 +0.73 67 0 1,132 0
29JAN26 48.00 C 6.04 6.04 6.04 6.00 +0.64 67 15 766 +15
29JAN26 49.00 C 5.85 5.85 5.85 5.20 +0.22 63 15 1,189 +15
29JAN26 50.00 C 5.40 5.46 5.40 5.07 +0.38 67 7 1,023 +5
29JAN26 52.50 C 4.40 4.40 4.34 4.07 +0.25 66 17 303 +17
29JAN26 55.00 C 3.73 4.00 3.69 3.24 +0.19 66 61 1,207 +17
29JAN26 57.50 C 3.43 3.43 3.17 2.56 +0.13 66 75 1,657 -15
29JAN26 60.00 C 0.00 0.00 0.00 2.01 +0.10 66 0 603 0
29JAN26 62.50 C 0.00 0.00 0.00 1.57 +0.07 65 0 231 0
29JAN26 65.00 C 0.00 0.00 0.00 1.22 +0.05 65 0 88 0
29JAN26 67.50 C 0.00 0.00 0.00 0.94 +0.03 65 0 92 0
29JAN26 70.00 C 0.00 0.00 0.00 0.72 +0.01 65 0 151 0
29JAN26 72.50 C 1.48 1.48 1.48 0.55 0.00 65 4 14 +4
29JAN26 75.00 C 0.00 0.00 0.00 0.42 +0.01 65 0 145 0
29JAN26 77.50 C 0.00 0.00 0.00 0.32 +0.01 65 0 9 0
29JAN26 80.00 C 0.00 0.00 0.00 0.24 -0.01 65 0 8 0
29JAN26 82.50 C 0.00 0.00 0.00 0.18 -0.01 65 0 2 0
29JAN26 85.00 C 0.69 0.69 0.69 0.14 -0.01 65 1 8 +1
26FEB26 38.00 C 0.00 0.00 0.00 12.67 +0.50 60 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.96 +0.84 61 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.38 +0.91 63 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 10.65 +0.54 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.04 +0.51 63 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.45 +0.77 63 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.89 +0.75 63 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.48 +0.72 65 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 7.85 +0.71 64 0 250 0
26FEB26 47.00 C 0.00 0.00 0.00 7.39 +0.68 64 0 686 0
26FEB26 48.00 C 7.06 7.50 7.06 6.98 +0.67 65 45 573 +15
26FEB26 49.00 C 0.00 0.00 0.00 6.57 +0.59 66 0 114 0
26FEB26 50.00 C 6.38 6.39 6.20 6.25 +0.61 67 104 1,724 -1
26FEB26 52.50 C 5.66 5.66 5.46 5.37 +0.55 68 6 78 -4
26FEB26 55.00 C 4.73 4.73 4.69 4.55 +0.53 68 30 1,034 +29
26FEB26 57.50 C 4.08 4.12 4.08 3.81 +0.47 68 30 1,662 -30
26FEB26 60.00 C 3.61 3.61 3.61 3.18 +0.42 68 15 1,841 +5
26FEB26 62.50 C 0.00 0.00 0.00 2.65 +0.37 67 0 854 0
26FEB26 65.00 C 0.00 0.00 0.00 2.20 +0.32 67 0 601 0
26FEB26 67.50 C 0.00 0.00 0.00 1.82 +0.28 67 0 77 0
26FEB26 70.00 C 0.00 0.00 0.00 1.51 +0.25 67 0 90 0
26FEB26 72.50 C 0.00 0.00 0.00 1.24 +0.21 67 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 1.03 +0.21 67 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.85 +0.18 67 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 0.70 +0.15 67 0 4 0
26FEB26 82.50 C 0.00 0.00 0.00 0.57 +0.12 67 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.47 +0.11 67 0 63 0
30MAR26 12.50 C 0.00 0.00 0.00 36.63 +1.02 76 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 36.13 +1.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 35.64 +1.02 65 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 35.15 +1.02 73 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 34.65 +1.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 34.16 +1.02 67 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 33.67 +1.02 70 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 33.17 +1.01 59 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 32.68 +1.01 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 32.14 +0.96 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 31.70 +1.01 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 31.21 +1.01 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 30.72 +1.01 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.18 +0.96 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 29.79 +1.05 75 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.26 +1.01 68 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.12 +0.83 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 27.33 +1.00 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.37 +0.99 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.30 +0.86 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.42 +0.87 62 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 23.40 +1.16 57 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 22.46 +0.75 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.53 +0.70 57 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 20.55 +1.12 55 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 19.66 +1.07 56 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 19.05 +0.75 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.96 +0.64 58 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 17.05 +0.83 56 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 16.31 +0.84 58 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 15.56 +0.80 59 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 14.84 +0.65 60 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 14.17 +0.78 61 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 13.48 +0.73 62 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 12.93 +0.63 64 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 12.22 +0.70 63 0 111 0
30MAR26 41.00 C 0.00 0.00 0.00 11.62 +0.47 63 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 11.04 +0.65 64 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 10.49 +0.63 64 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 9.96 +0.61 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.63 +0.77 66 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.96 +0.56 65 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 8.51 +0.56 65 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 8.10 +0.57 66 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 7.74 +0.61 66 0 75 0
30MAR26 50.00 C 6.90 6.90 6.90 7.37 +0.63 67 8 1,017 +8
30MAR26 52.50 C 0.00 0.00 0.00 6.53 +0.51 68 0 516 0
30MAR26 55.00 C 0.00 0.00 0.00 5.80 +0.59 69 0 94 0
30MAR26 57.50 C 5.33 5.33 5.33 5.03 +0.36 69 15 177 0
30MAR26 60.00 C 4.78 4.78 4.78 4.36 +0.32 69 1 155 0
30MAR26 62.50 C 4.13 4.13 4.13 3.77 +0.28 68 15 15 +3
30MAR26 65.00 C 3.70 3.96 3.70 3.26 +0.25 68 75 60 +45
30MAR26 67.50 C 0.00 0.00 0.00 2.81 +0.22 68 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 2.42 +0.19 68 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 2.09 +0.22 68 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.80 +0.19 68 0 46 0
30MAR26 77.50 C 0.00 0.00 0.00 1.55 +0.17 68 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 1.34 +0.15 68 0 21 0
30MAR26 82.50 C 0.00 0.00 0.00 1.15 +0.12 68 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.96 +0.08 67 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 35.28 +1.02 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 34.80 +1.02 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 34.31 +1.01 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 33.83 +1.02 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 33.35 +1.02 65 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 32.87 +1.02 65 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 32.39 +1.01 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 31.92 +1.02 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 31.44 +1.01 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 30.97 +1.01 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 30.50 +1.01 64 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 30.04 +1.02 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 29.57 +1.20 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 28.42 +0.95 44 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 27.48 +1.00 48 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 26.55 +0.93 50 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 25.62 +0.90 51 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 24.62 +0.74 47 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 23.84 +0.94 53 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 22.98 +0.94 54 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 22.14 +0.76 55 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 21.30 +0.94 55 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 20.41 +0.67 54 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 19.71 +0.91 56 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 18.97 +0.92 57 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 18.32 +0.41 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.60 +0.88 59 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 16.95 +0.89 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.29 +0.38 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.69 +0.38 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.10 +0.84 60 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 14.52 +0.84 61 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 13.93 +0.79 61 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 13.41 +0.78 61 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 12.90 +0.79 61 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 12.39 +0.79 62 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 11.88 +0.75 62 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 11.42 +0.72 62 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 10.99 +0.73 62 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 10.56 +0.60 62 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 10.16 +0.64 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.74 +0.55 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.37 +0.56 63 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 8.59 +0.54 64 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 7.90 +0.52 65 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 7.29 +0.62 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.54 +0.53 66 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.93 +0.53 66 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 5.33 +0.50 66 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.81 +0.44 66 0 0 0
29JUN26 70.00 C 5.00 5.00 5.00 4.35 +0.56 66 5 26 +5
29JUN26 72.50 C 0.00 0.00 0.00 3.89 +0.38 65 0 17 0
29JUN26 75.00 C 0.00 0.00 0.00 3.54 +0.37 66 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 3.20 +0.45 65 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.86 +0.38 65 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 2.60 +0.29 65 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.36 +0.29 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 29.08 +1.00 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 28.23 +0.98 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 27.40 +0.98 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 26.57 +0.97 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 25.15 +0.33 52 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 25.00 +0.96 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.22 +0.94 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.49 +0.94 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.77 +0.94 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.39 +0.28 56 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 21.36 +0.91 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.70 +0.90 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.05 +0.91 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.39 +0.88 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.22 +0.84 59 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 17.65 +0.83 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 17.09 +0.84 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 16.52 +0.83 60 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 15.98 +0.78 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 15.49 +0.78 61 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 15.00 +0.34 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.51 +0.36 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.02 +0.76 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 13.56 +0.32 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.15 +0.34 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.73 +0.35 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.31 +0.36 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.90 +0.62 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 11.57 +0.40 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.22 +0.73 62 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 10.40 +0.47 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.78 +0.66 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.11 +0.57 65 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 8.54 +0.61 65 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 7.84 +0.52 65 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 7.27 +0.52 65 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 6.70 +0.53 65 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 6.15 +0.61 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.72 +0.60 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.29 +0.59 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.86 +0.40 65 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 4.50 +0.48 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.18 +0.47 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.87 +0.36 65 0 34 0
30DEC26 39.00 C 0.00 0.00 0.00 18.09 - 65 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 17.60 - 65 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 17.12 - 65 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 16.63 - 65 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 16.17 - 65 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 15.76 - 65 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 15.35 - 65 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 14.94 - 65 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 14.53 - 65 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 14.12 - 65 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 13.71 - 65 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 13.37 - 65 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 12.53 - 65 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 11.40 - 63 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 10.95 - 65 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 10.20 - 65 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 9.60 - 65 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 8.98 - 65 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 8.46 - 65 0 0 -
TOTAL CALL 7,198 44,268 +3,622
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 162 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 141 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 138 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.02 0.00 69 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 30 0
30DEC25 32.00 P 0.10 0.10 0.10 0.04 -0.02 66 25 119 +25
30DEC25 33.00 P 0.00 0.00 0.00 0.06 -0.02 66 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.09 -0.03 65 0 458 0
30DEC25 35.00 P 0.20 0.20 0.18 0.14 -0.04 66 158 366 +2
30DEC25 36.00 P 0.00 0.00 0.00 0.20 -0.04 66 0 89 0
30DEC25 37.00 P 0.00 0.00 0.00 0.26 -0.07 65 0 379 0
30DEC25 38.00 P 0.31 0.31 0.31 0.36 -0.08 65 135 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.48 -0.11 65 0 223 0
30DEC25 40.00 P 0.50 0.50 0.50 0.63 -0.14 65 18 266 +18
30DEC25 41.00 P 0.69 0.70 0.66 0.81 -0.16 65 111 202 +88
30DEC25 42.00 P 0.92 0.93 0.78 1.02 -0.21 65 190 455 +133
30DEC25 43.00 P 1.10 1.16 1.01 1.28 -0.23 64 104 368 +7
30DEC25 44.00 P 1.45 1.53 1.45 1.57 -0.27 64 80 329 0
30DEC25 45.00 P 1.64 1.81 1.64 1.89 -0.33 64 62 723 +59
30DEC25 46.00 P 2.23 2.25 2.22 2.27 -0.39 64 38 179 -8
30DEC25 47.00 P 2.65 2.81 2.65 2.69 -0.51 64 52 266 0
30DEC25 48.00 P 3.35 3.35 3.00 3.23 -0.54 65 24 290 0
30DEC25 49.00 P 3.77 3.81 3.60 3.77 -0.60 66 95 525 -25
30DEC25 50.00 P 3.90 4.48 3.90 4.44 -0.54 68 145 1,151 +115
30DEC25 52.50 P 6.13 6.13 6.13 6.03 -0.67 68 15 244 +8
30DEC25 55.00 P 0.00 0.00 0.00 7.86 -0.72 70 0 307 0
30DEC25 57.50 P 0.00 0.00 0.00 9.89 -0.81 72 0 483 0
30DEC25 60.00 P 12.02 12.02 12.02 12.00 -0.65 73 5 389 0
30DEC25 62.50 P 0.00 0.00 0.00 14.07 -1.23 69 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 16.75 -0.98 83 0 22 0
30DEC25 67.50 P 0.00 0.00 0.00 19.21 -0.88 89 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 21.32 -0.79 80 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 24.24 -0.40 103 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 26.51 -1.16 101 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.03 -0.51 107 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 31.49 -0.74 111 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 33.65 -1.25 97 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 36.02 -1.44 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.18 -0.08 65 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.25 -0.08 65 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.33 -0.10 65 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.40 -0.15 64 0 44 0
29JAN26 35.00 P 0.00 0.00 0.00 0.52 -0.17 64 0 53 0
29JAN26 36.00 P 0.00 0.00 0.00 0.65 -0.20 64 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.81 -0.24 64 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.00 -0.26 64 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 1.20 -0.31 64 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 1.44 -0.34 64 0 77 0
29JAN26 41.00 P 0.00 0.00 0.00 1.71 -0.37 64 0 411 0
29JAN26 42.00 P 2.08 2.08 2.00 2.00 -0.42 64 6 731 0
29JAN26 43.00 P 0.00 0.00 0.00 2.35 -0.42 64 0 1,059 0
29JAN26 44.00 P 0.00 0.00 0.00 2.76 -0.43 65 0 1,383 0
29JAN26 45.00 P 0.00 0.00 0.00 3.21 -0.41 65 0 451 0
29JAN26 46.00 P 3.30 3.41 3.30 3.70 -0.44 66 17 258 +15
29JAN26 47.00 P 4.16 4.21 3.89 4.15 -0.55 66 45 594 -15
29JAN26 48.00 P 4.76 4.76 4.42 4.73 -0.57 67 30 668 +11
29JAN26 49.00 P 5.28 5.35 5.28 5.25 -0.58 67 31 1,178 -29
29JAN26 50.00 P 5.62 5.86 5.62 5.85 -0.67 67 105 1,165 +90
29JAN26 52.50 P 0.00 0.00 0.00 7.42 -0.78 67 0 210 0
29JAN26 55.00 P 0.00 0.00 0.00 9.15 -0.87 68 0 1,205 0
29JAN26 57.50 P 0.00 0.00 0.00 11.03 -0.93 69 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 13.07 -0.94 70 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 15.21 -0.98 72 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 17.43 -1.01 74 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 19.73 -0.82 76 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.11 -0.84 79 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 24.52 -1.03 82 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.98 -0.69 86 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.32 -0.97 87 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 31.63 -1.28 87 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 34.41 -0.85 97 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 36.81 -0.86 99 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.69 -0.13 66 0 87 0
26FEB26 39.00 P 0.00 0.00 0.00 1.97 -0.13 66 0 18 0
26FEB26 40.00 P 1.87 1.87 1.87 2.25 -0.17 65 5 13 +5
26FEB26 41.00 P 0.00 0.00 0.00 2.59 -0.18 65 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.93 -0.18 65 0 37 0
26FEB26 43.00 P 3.14 3.14 3.14 3.29 -0.24 65 2 81 0
26FEB26 44.00 P 0.00 0.00 0.00 3.71 -0.27 65 0 136 0
26FEB26 45.00 P 0.00 0.00 0.00 4.14 -0.35 65 0 120 0
26FEB26 46.00 P 4.53 4.53 4.53 4.63 -0.40 66 15 280 -15
26FEB26 47.00 P 5.24 5.24 5.06 5.15 -0.44 66 30 701 -15
26FEB26 48.00 P 5.62 5.63 5.62 5.70 -0.44 66 30 533 0
26FEB26 49.00 P 6.34 6.41 6.34 6.33 -0.44 67 30 218 0
26FEB26 50.00 P 0.00 0.00 0.00 6.90 -0.47 67 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 8.60 -0.49 69 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 10.32 -0.52 70 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 12.16 -0.57 70 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 14.01 -0.73 70 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 16.14 -0.67 72 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 18.26 -0.74 73 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 20.46 -0.78 75 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 22.73 -0.78 76 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 25.04 -0.78 78 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 27.42 -0.70 80 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.32 -1.42 74 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 32.17 -0.89 84 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 34.41 -0.85 83 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 36.90 -0.77 86 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 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 0.01 0.00 65 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 67 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 -0.01 69 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.01 69 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.02 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 -0.02 68 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.17 -0.04 68 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.23 -0.02 68 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.29 -0.04 68 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.36 -0.06 67 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.45 -0.07 67 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.56 -0.09 67 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.68 -0.10 67 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.83 -0.12 67 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 1.00 -0.12 67 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 1.16 -0.21 67 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 1.43 -0.12 67 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.61 -0.17 67 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.84 -0.23 67 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 2.13 -0.22 66 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.42 -0.24 66 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 2.72 -0.29 66 0 0 0
30MAR26 40.00 P 2.79 2.79 2.79 3.08 -0.29 66 5 33 0
30MAR26 41.00 P 3.20 3.20 3.20 3.44 -0.29 66 3 35 0
30MAR26 42.00 P 0.00 0.00 0.00 3.80 -0.36 66 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.23 -0.37 66 0 19 0
30MAR26 44.00 P 0.00 0.00 0.00 4.67 -0.36 66 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.12 -0.39 66 0 33 0
30MAR26 46.00 P 0.00 0.00 0.00 5.65 -0.42 66 0 39 0
30MAR26 47.00 P 0.00 0.00 0.00 6.21 -0.44 67 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 6.79 -0.39 67 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 7.39 -0.69 68 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 8.02 -0.65 68 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 9.65 -0.51 69 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.44 -0.43 70 0 80 0
30MAR26 57.50 P 0.00 0.00 0.00 13.20 -0.70 71 0 35 0
30MAR26 60.00 P 0.00 0.00 0.00 15.12 -0.72 71 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 17.08 -0.74 72 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.15 -0.80 73 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.26 -0.86 74 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.47 -0.86 75 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.69 -0.91 76 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.00 -0.92 78 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 30.33 -0.93 79 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.62 -0.90 80 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 34.93 -0.95 80 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 37.09 -0.94 79 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 64 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 66 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 0.00 66 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 0.00 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.01 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 0.00 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 0.00 65 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 0.00 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.01 65 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 -0.01 65 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.02 65 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 -0.02 65 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 -0.01 64 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 -0.02 65 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.63 -0.03 65 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 -0.03 65 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.91 -0.05 65 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 1.09 -0.05 65 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 1.27 -0.05 65 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.43 -0.07 64 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.66 -0.07 64 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 1.89 -0.07 64 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 2.14 -0.10 64 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.44 -0.18 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.73 -0.19 64 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 3.03 -0.23 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.38 -0.25 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.75 -0.26 64 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.12 -0.14 64 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 4.49 -0.22 63 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 4.92 -0.26 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.37 -0.30 63 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 5.85 -0.34 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.35 -0.37 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.89 -0.39 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.45 -0.41 64 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.03 -0.42 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.62 -0.45 65 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 9.36 -0.25 66 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.93 -0.40 66 0 65 0
29JUN26 52.50 P 0.00 0.00 0.00 11.61 -0.36 67 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 13.27 -0.44 67 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 15.05 -0.44 68 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.85 -0.53 68 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.80 -0.53 68 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 20.75 -0.57 69 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.80 -0.62 70 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.90 -0.62 70 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.01 -0.69 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.23 -0.70 72 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.46 -0.72 72 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.71 +0.19 73 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.02 +0.14 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.36 +0.33 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.53 -0.04 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 -0.04 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 -0.04 64 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.96 -0.04 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.14 -0.05 64 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 1.33 -0.06 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.48 -0.07 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.72 -0.07 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 2.02 -0.08 64 0 0 0
29SEP26 30.00 P 1.97 1.97 1.97 2.20 -0.08 63 10 12 +10
29SEP26 31.00 P 0.00 0.00 0.00 2.48 -0.19 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.79 -0.20 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.09 -0.21 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.40 -0.25 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.76 -0.15 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.14 -0.29 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.52 -0.15 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.90 -0.32 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.31 -0.21 63 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 5.83 -0.26 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 6.30 -0.30 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 6.82 -0.31 63 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 7.36 -0.31 64 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 7.89 -0.35 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 8.45 -0.37 64 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 9.03 -0.39 64 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.63 -0.40 65 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 10.25 -0.41 65 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 10.88 -0.43 65 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.52 -0.44 65 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.19 +0.02 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.83 0.00 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.62 +0.05 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.43 +0.10 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.28 +0.07 67 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.25 +0.13 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.22 +0.17 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.23 +0.15 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.35 +0.21 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.48 +0.27 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.61 +0.28 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.82 +0.31 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.07 +0.38 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.33 +0.43 72 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.79 - 65 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 7.27 - 65 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 7.52 - 63 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 7.99 - 63 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 8.53 - 64 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 9.09 - 64 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 9.68 - 64 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 10.27 - 64 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 10.89 - 64 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 11.52 - 65 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 12.15 - 65 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 12.81 - 65 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 14.50 - 66 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 16.25 - 66 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 18.07 - 67 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 19.95 - 67 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 21.88 - 68 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 23.77 - 68 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 25.76 - 69 0 0 -
TOTAL PUT 1,621 32,585 +479
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 40.24
30DEC25 17.00 C 0.00 0.00 0.00 23.29 +0.54 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 22.79 +0.53 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 22.30 +0.54 94 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.80 +0.54 87 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 21.30 +0.54 78 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.80 +0.54 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.29 +0.54 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.31 +0.54 78 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.31 +0.39 66 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.31 +0.54 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.31 +0.53 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.38 +0.61 80 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.38 +0.26 74 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.32 +0.53 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.42 +0.65 68 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.33 +0.21 0 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 10.44 +0.57 58 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.44 +0.55 52 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 8.42 +0.38 45 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 7.49 +0.47 45 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 6.33 +0.47 0 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 5.50 +0.75 35 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 4.49 +0.41 28 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 3.60 +0.39 28 0 96 0
30DEC25 38.00 C 0.00 0.00 0.00 2.74 +0.34 26 0 661 0
30DEC25 39.00 C 2.24 2.24 2.13 2.05 +0.33 26 30 148 -15
30DEC25 40.00 C 1.36 1.60 1.36 1.43 +0.24 26 32 148 +30
30DEC25 41.00 C 0.96 1.13 0.92 1.00 +0.19 26 82 994 +4
30DEC25 42.00 C 0.62 0.78 0.60 0.64 +0.12 26 360 700 +153
30DEC25 43.00 C 0.40 0.50 0.40 0.39 +0.08 26 125 502 +87
30DEC25 44.00 C 0.32 0.32 0.30 0.23 +0.05 26 17 125 +2
30DEC25 45.00 C 0.17 0.22 0.17 0.13 +0.03 26 151 875 +32
30DEC25 46.00 C 0.13 0.15 0.13 0.07 +0.01 26 2 656 0
30DEC25 47.00 C 0.08 0.08 0.08 0.04 +0.01 27 25 281 -5
30DEC25 48.00 C 0.05 0.05 0.05 0.02 +0.01 27 50 437 +30
30DEC25 49.00 C 0.04 0.05 0.04 0.01 0.00 27 85 706 +15
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 852 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 159 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 41 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 16.38 +0.53 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.39 +0.54 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.40 +0.28 38 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.40 +0.53 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.42 +0.55 36 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.42 +0.30 30 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.48 +0.61 38 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.46 +0.54 31 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.52 +0.48 33 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.62 +0.39 34 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.39 +0.10 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.81 +0.73 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.71 +0.25 25 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 4.12 +0.55 30 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 3.26 +0.25 27 0 216 0
29JAN26 39.00 C 2.62 2.74 2.62 2.75 +0.34 29 7 143 -1
29JAN26 40.00 C 0.00 0.00 0.00 2.19 +0.28 29 0 61 0
29JAN26 41.00 C 0.00 0.00 0.00 1.70 +0.20 29 0 270 0
29JAN26 42.00 C 0.00 0.00 0.00 1.34 +0.19 29 0 204 0
29JAN26 43.00 C 1.11 1.11 1.11 1.02 +0.14 29 50 283 0
29JAN26 44.00 C 0.86 0.86 0.86 0.76 +0.11 29 20 133 +20
29JAN26 45.00 C 0.00 0.00 0.00 0.55 +0.08 29 0 191 0
29JAN26 46.00 C 0.48 0.54 0.48 0.40 +0.07 29 16 60 +10
29JAN26 47.00 C 0.35 0.37 0.35 0.28 +0.05 29 7 531 +1
29JAN26 48.00 C 0.00 0.00 0.00 0.20 +0.04 29 0 160 0
29JAN26 49.00 C 0.25 0.25 0.25 0.13 +0.02 29 1 522 0
29JAN26 50.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 927 0
29JAN26 52.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.47 +0.35 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.48 +0.52 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.52 +0.54 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.54 +0.42 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.79 +0.65 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.48 +0.39 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.63 +0.24 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.76 +0.36 31 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.06 +0.57 35 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.83 +0.26 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.21 +0.52 29 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 4.42 +0.16 28 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.94 +0.44 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.24 +0.31 30 0 45 0
26FEB26 40.00 C 0.00 0.00 0.00 2.70 +0.29 30 0 34 0
26FEB26 41.00 C 0.00 0.00 0.00 2.21 +0.25 30 0 85 0
26FEB26 42.00 C 1.76 1.89 1.76 1.82 +0.20 30 26 101 +26
26FEB26 43.00 C 0.00 0.00 0.00 1.49 +0.17 30 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 1.19 +0.13 30 0 13 0
26FEB26 45.00 C 0.00 0.00 0.00 0.94 +0.10 30 0 15 0
26FEB26 46.00 C 0.86 0.86 0.86 0.74 +0.09 30 15 47 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.57 +0.06 30 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.44 +0.05 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.25 +0.03 30 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.49 +0.64 68 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.95 +0.54 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.45 +0.54 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.96 +0.54 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.46 +0.53 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.97 +0.54 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.51 +0.63 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.49 +0.54 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.50 +0.54 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.51 +0.53 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.57 +0.62 43 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.61 +0.64 43 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.68 +0.56 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.71 +0.62 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.68 +0.59 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.72 +0.58 35 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.85 +0.65 37 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.90 +0.49 35 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 9.00 +0.61 34 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 8.28 +0.73 36 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 7.24 +0.43 32 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 6.47 +0.32 32 0 1 0
30MAR26 36.00 C 5.70 5.70 5.70 5.72 +0.30 31 1 2 +1
30MAR26 37.00 C 0.00 0.00 0.00 5.16 +0.67 33 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 4.27 +0.40 30 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 3.69 +0.34 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.18 +0.32 30 0 34 0
30MAR26 41.00 C 2.84 2.84 2.84 2.73 +0.31 30 15 30 +15
30MAR26 42.00 C 2.42 2.42 2.42 2.32 +0.27 30 15 353 0
30MAR26 43.00 C 2.06 2.06 2.06 1.96 +0.24 30 15 1,130 0
30MAR26 44.00 C 1.65 1.65 1.65 1.65 +0.20 31 15 91 0
30MAR26 45.00 C 0.00 0.00 0.00 1.40 +0.17 31 0 22 0
30MAR26 46.00 C 0.00 0.00 0.00 1.19 +0.15 31 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 1.00 +0.15 31 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.83 +0.14 32 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.68 +0.12 32 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.55 +0.10 31 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.32 +0.06 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.19 +0.05 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.58 +0.54 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.60 +0.54 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.61 +0.53 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.64 +0.56 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.66 +0.53 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.69 +0.52 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.72 +0.50 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.77 +0.49 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.76 +0.48 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.27 +0.89 39 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.35 +0.99 38 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.15 +0.44 30 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.59 +0.73 35 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 8.28 +0.27 27 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.50 +0.02 27 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.83 +0.23 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.13 +0.20 28 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.77 +0.25 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.15 +0.36 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 4.41 +0.13 29 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.92 +0.16 29 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.54 +0.30 30 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 3.18 +0.25 30 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.81 +0.21 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.49 +0.22 31 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 2.21 +0.19 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.92 +0.21 31 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 1.68 +0.13 31 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.44 +0.09 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.26 +0.09 31 0 66 0
29JUN26 50.00 C 1.20 1.20 1.20 1.08 +0.10 31 1 68 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.72 +0.05 30 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.49 +0.02 30 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.33 +0.02 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.69 +0.52 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.74 +0.50 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.81 +0.50 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.90 +0.49 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.00 +0.46 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.27 +0.58 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.35 +0.47 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.50 +0.42 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.73 +0.38 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.99 +0.36 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.30 +0.34 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.63 +0.31 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.02 +0.45 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.43 +0.43 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.99 +0.50 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.37 +0.24 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.97 +0.41 32 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.32 +0.18 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.06 +0.30 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.56 -0.03 30 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.33 +0.25 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.97 +0.17 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.68 +0.15 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.44 +0.17 31 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 2.25 +0.19 31 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 2.00 +0.15 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.81 +0.10 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.34 +0.07 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.02 +0.03 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.77 0.00 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.57 +0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.42 -0.01 31 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.30 - 31 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 12.49 - 31 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 11.72 - 31 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 10.97 - 31 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 10.26 - 31 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 9.57 - 31 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 8.92 - 31 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 8.29 - 31 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 7.71 - 31 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 7.14 - 31 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 6.63 - 31 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 6.12 - 31 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 5.48 - 30 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 5.07 - 30 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 4.66 - 30 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 4.29 - 30 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 3.95 - 30 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 3.61 - 30 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 3.33 - 30 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 3.06 - 30 0 0 -
30DEC26 48.00 C 2.70 2.70 2.70 2.87 - 31 6 6 -
30DEC26 49.00 C 0.00 0.00 0.00 2.64 - 31 0 0 -
30DEC26 50.00 C 2.30 2.30 2.30 2.42 - 31 10 10 -
30DEC26 52.50 C 0.00 0.00 0.00 1.93 - 31 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 1.52 - 31 0 0 -
TOTAL CALL 1,179 17,585 +421
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 620 0
30DEC25 34.00 P 0.06 0.06 0.06 0.02 -0.01 27 10 963 +10
30DEC25 35.00 P 0.09 0.09 0.09 0.04 -0.03 26 40 195 +40
30DEC25 36.00 P 0.15 0.16 0.14 0.10 -0.06 26 49 203 +17
30DEC25 37.00 P 0.28 0.28 0.21 0.21 -0.10 26 191 608 +82
30DEC25 38.00 P 0.44 0.44 0.42 0.40 -0.16 26 17 387 +12
30DEC25 39.00 P 0.79 0.79 0.61 0.69 -0.23 26 525 1,438 +419
30DEC25 40.00 P 1.02 1.09 1.02 1.09 -0.29 26 21 260 +7
30DEC25 41.00 P 1.64 1.64 1.64 1.64 -0.36 26 10 93 +10
30DEC25 42.00 P 2.30 2.30 2.13 2.30 -0.39 26 40 87 +26
30DEC25 43.00 P 0.00 0.00 0.00 3.13 -0.29 28 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 3.96 -0.46 28 0 77 0
30DEC25 45.00 P 4.70 4.70 4.70 4.78 -0.55 24 10 48 +10
30DEC25 46.00 P 0.00 0.00 0.00 5.79 -0.51 28 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 6.76 -0.54 0 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 7.76 -0.64 0 0 42 0
30DEC25 49.00 P 0.00 0.00 0.00 8.76 -0.60 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.76 -0.54 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.26 -0.54 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.76 -0.54 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.26 -0.54 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.76 -0.54 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.26 -0.54 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 129 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 35 0
29JAN26 32.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 61 0
29JAN26 33.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 57 0
29JAN26 34.00 P 0.19 0.19 0.19 0.15 -0.06 29 4 68 0
29JAN26 35.00 P 0.00 0.00 0.00 0.26 -0.08 29 0 327 0
29JAN26 36.00 P 0.00 0.00 0.00 0.42 -0.11 29 0 589 0
29JAN26 37.00 P 0.65 0.65 0.65 0.64 -0.15 29 1 193 +1
29JAN26 38.00 P 0.00 0.00 0.00 0.90 -0.21 29 0 114 0
29JAN26 39.00 P 0.00 0.00 0.00 1.28 -0.23 29 0 170 0
29JAN26 40.00 P 1.68 1.68 1.60 1.70 -0.30 29 17 37 -15
29JAN26 41.00 P 2.25 2.25 2.25 2.31 -0.28 30 8 23 0
29JAN26 42.00 P 0.00 0.00 0.00 2.86 -0.40 29 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.60 -0.22 30 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.39 -0.48 31 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 5.21 -0.52 31 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.79 -0.80 22 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.85 -0.45 28 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.88 -0.52 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.77 -0.69 29 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.83 -0.78 35 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.26 -0.54 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.76 -0.54 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.26 -0.54 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.76 -0.54 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.26 -0.54 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 0.13 -0.04 30 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 0.21 -0.06 30 0 42 0
26FEB26 34.00 P 0.00 0.00 0.00 0.33 -0.08 30 0 18 0
26FEB26 35.00 P 0.49 0.49 0.49 0.49 -0.11 30 15 44 +15
26FEB26 36.00 P 0.67 0.67 0.67 0.70 -0.15 30 15 23 +15
26FEB26 37.00 P 0.00 0.00 0.00 0.97 -0.15 30 0 7 0
26FEB26 38.00 P 1.30 1.30 1.30 1.29 -0.22 30 5 254 0
26FEB26 39.00 P 1.61 1.63 1.61 1.67 -0.25 30 11 56 +11
26FEB26 40.00 P 2.04 2.04 2.04 2.13 -0.30 30 1 19 -1
26FEB26 41.00 P 0.00 0.00 0.00 2.65 -0.34 30 0 3 0
26FEB26 42.00 P 0.00 0.00 0.00 3.26 -0.41 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.01 -0.41 31 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 4.74 -0.35 31 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.54 -0.19 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.35 -0.24 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.92 -0.61 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.88 -0.74 28 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 8.86 -0.60 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.87 -0.74 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.49 -0.33 42 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.76 -0.54 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.26 -0.54 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.76 -0.54 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 33 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 32 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.30 -0.03 32 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.43 -0.04 31 0 47 0
30MAR26 34.00 P 0.61 0.61 0.61 0.60 -0.06 31 25 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.80 -0.10 31 0 59 0
30MAR26 36.00 P 1.01 1.01 1.01 1.03 -0.15 31 5 882 +5
30MAR26 37.00 P 0.00 0.00 0.00 1.32 -0.19 31 0 27 0
30MAR26 38.00 P 1.63 1.63 1.63 1.67 -0.23 31 15 127 0
30MAR26 39.00 P 0.00 0.00 0.00 2.09 -0.29 31 0 20 0
30MAR26 40.00 P 0.00 0.00 0.00 2.54 -0.34 30 0 258 0
30MAR26 41.00 P 0.00 0.00 0.00 3.23 -0.17 32 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 3.68 -0.42 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.22 -0.56 30 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 5.19 -0.32 33 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.65 -0.58 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.59 -0.27 32 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.31 -0.45 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.42 -0.21 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.01 -0.45 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.89 -0.81 30 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 12.49 -0.39 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.76 -0.57 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.26 -0.54 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.76 -0.54 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.26 -0.54 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 -0.04 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.29 -0.06 30 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.40 -0.08 30 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.53 -0.11 30 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.71 -0.13 30 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.94 -0.14 31 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.19 -0.16 31 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 1.49 -0.18 31 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 1.82 -0.22 31 0 86 0
29JUN26 37.00 P 0.00 0.00 0.00 2.22 -0.22 31 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 2.63 -0.25 31 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 2.94 -0.41 30 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.61 -0.27 31 0 79 0
29JUN26 41.00 P 0.00 0.00 0.00 4.10 -0.39 31 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 4.76 -0.28 31 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.44 -0.36 32 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.09 -0.33 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.56 -0.38 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.20 -0.73 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.33 -0.38 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.00 -0.52 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.65 -0.71 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.83 -0.38 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.88 -0.50 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.99 -0.76 31 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.29 -0.69 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.76 -0.60 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.26 -0.54 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.23 -0.05 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.43 -0.10 31 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.56 -0.09 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.72 -0.12 31 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.91 -0.17 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.17 -0.17 31 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.43 -0.19 31 0 38 0
29SEP26 34.00 P 1.93 1.93 1.93 1.74 -0.21 31 4 176 -4
29SEP26 35.00 P 0.00 0.00 0.00 2.07 -0.24 31 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.46 -0.26 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 2.86 -0.29 32 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 3.32 -0.31 32 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 3.81 -0.32 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.34 -0.36 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 4.91 -0.36 32 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 5.49 -0.40 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.14 -0.39 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.79 -0.42 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.49 -0.44 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.21 -0.45 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.95 -0.47 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.59 -0.55 32 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.22 -0.78 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.01 -0.80 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.07 -0.50 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.24 -0.52 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.50 -0.53 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.84 -0.53 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.26 -0.54 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.63 - 31 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.80 - 31 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.99 - 31 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 1.22 - 31 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 1.47 - 31 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 1.81 - 31 0 0 -
30DEC26 34.00 P 2.26 2.26 2.26 2.14 - 31 5 5 -
30DEC26 35.00 P 0.00 0.00 0.00 2.50 - 31 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 2.90 - 31 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 3.32 - 32 0 0 -
30DEC26 38.00 P 3.94 3.94 3.94 3.80 - 32 2 2 -
30DEC26 39.00 P 4.36 4.36 4.36 4.29 - 32 2 2 -
30DEC26 40.00 P 0.00 0.00 0.00 4.82 - 32 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 5.39 - 32 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 5.80 - 31 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 6.42 - 31 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 7.05 - 31 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 7.70 - 31 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 8.40 - 31 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 9.11 - 31 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 9.83 - 31 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 10.59 - 31 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 11.37 - 31 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 13.38 - 31 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 15.49 - 31 0 0 -
TOTAL PUT 1,048 13,876 +660
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$ 14.97
30DEC25 8.25 C 0.00 0.00 0.00 6.89 +0.17 138 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.51 +0.03 86 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.40 +0.17 128 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.01 +0.04 77 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.77 +0.05 80 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.52 +0.04 75 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.25 +0.02 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.04 +0.06 76 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.64 +0.16 89 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.55 +0.05 54 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 3.00 +0.01 0 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.09 +0.09 38 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.64 +0.04 36 0 195 0
30DEC25 14.00 C 1.15 1.15 1.15 1.24 +0.06 35 20 22 +20
30DEC25 14.50 C 0.86 0.86 0.86 0.89 +0.03 34 15 44 +15
30DEC25 15.00 C 0.54 0.60 0.54 0.60 0.00 33 533 1,069 +526
30DEC25 15.50 C 0.37 0.43 0.34 0.39 -0.01 33 179 825 +83
30DEC25 16.00 C 0.25 0.27 0.24 0.24 -0.01 33 151 617 +92
30DEC25 16.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 413 0
30DEC25 17.00 C 0.12 0.12 0.11 0.08 -0.01 33 6 832 0
30DEC25 17.50 C 0.07 0.07 0.07 0.04 -0.01 33 4 977 -4
30DEC25 18.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 534 0
30DEC25 18.50 C 0.04 0.04 0.04 0.01 -0.01 33 6 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 506 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 5.04 +0.03 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.64 +0.12 61 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.13 +0.09 53 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.59 +0.02 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.20 +0.10 47 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.74 +0.07 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.31 +0.08 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.90 +0.09 39 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 1.53 +0.05 38 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 1.23 +0.03 38 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.97 +0.01 38 0 355 0
29JAN26 15.50 C 0.72 0.74 0.72 0.74 -0.02 37 33 985 +33
29JAN26 16.00 C 0.00 0.00 0.00 0.56 -0.03 37 0 649 0
29JAN26 16.50 C 0.44 0.47 0.44 0.42 -0.03 37 29 705 +15
29JAN26 17.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.22 -0.02 37 0 299 0
29JAN26 18.00 C 0.22 0.22 0.22 0.16 -0.02 37 20 297 +20
29JAN26 18.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 318 0
29JAN26 19.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 192 0
29JAN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 5.07 +0.01 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.70 +0.13 54 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.19 +0.02 47 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.62 -0.01 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.31 +0.12 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.88 +0.12 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.41 -0.04 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.05 +0.03 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.68 -0.01 36 0 18 0
26FEB26 14.50 C 0.00 0.00 0.00 1.45 +0.04 38 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 1.21 +0.02 39 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 1.00 +0.01 39 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 0.80 -0.02 39 0 11 0
26FEB26 16.50 C 0.00 0.00 0.00 0.64 -0.02 39 0 295 0
26FEB26 17.00 C 0.00 0.00 0.00 0.51 -0.02 39 0 288 0
26FEB26 17.50 C 0.00 0.00 0.00 0.40 -0.02 38 0 41 0
26FEB26 18.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.24 -0.01 38 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 0.00 39 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.89 +0.09 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.58 +0.02 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.40 +0.10 57 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.09 +0.02 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.85 +0.02 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.63 +0.01 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.38 +0.02 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.07 -0.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.70 0.00 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.22 +0.04 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.78 +0.03 40 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.37 0.00 40 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.96 +0.02 39 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 2.61 +0.06 39 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.27 +0.05 39 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.92 -0.06 38 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.71 +0.04 40 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.47 -0.01 40 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.24 +0.01 40 0 30 0
30MAR26 16.00 C 1.06 1.06 1.06 1.07 -0.03 41 15 33 0
30MAR26 16.50 C 0.00 0.00 0.00 0.91 +0.01 41 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 0.76 -0.02 41 0 291 0
30MAR26 17.50 C 0.00 0.00 0.00 0.63 -0.02 40 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 0.52 -0.02 40 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.43 -0.02 40 0 34 0
30MAR26 19.00 C 0.00 0.00 0.00 0.35 -0.02 40 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.29 -0.01 40 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.16 0.00 40 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 0.00 41 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 0.00 41 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 41 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 41 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.68 +0.05 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.45 +0.02 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.23 +0.03 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.98 0.00 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.77 -0.01 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.55 +0.03 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.30 0.00 39 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.90 0.00 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.48 -0.01 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.08 -0.01 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.72 +0.01 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.45 +0.07 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.05 -0.03 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.76 -0.03 40 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.50 -0.03 41 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.25 -0.04 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.02 -0.04 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 -0.05 41 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.62 -0.05 41 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.45 -0.05 42 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.31 -0.04 42 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.15 -0.05 42 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 1.05 -0.02 42 0 34 0
29JUN26 18.50 C 0.00 0.00 0.00 0.95 0.00 43 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.85 -0.02 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.76 -0.02 43 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.67 -0.04 43 0 320 0
29JUN26 21.00 C 0.00 0.00 0.00 0.53 -0.03 43 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.41 -0.03 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.32 -0.03 43 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.42 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.01 +0.03 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.62 +0.03 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.31 +0.10 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.98 +0.08 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.64 +0.02 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.34 -0.05 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 +0.01 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.83 -0.01 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.59 -0.03 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.36 +0.03 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.18 -0.04 45 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.97 -0.06 44 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.82 -0.03 44 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.65 -0.03 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.51 -0.03 44 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.37 -0.04 44 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 1.24 -0.03 44 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 1.13 -0.04 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.03 0.00 44 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.93 0.00 44 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.77 -0.04 44 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.64 -0.02 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.52 -0.03 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.03 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.36 -0.02 44 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.17 - 44 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 4.81 - 44 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 4.49 - 44 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 4.17 - 44 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 3.88 - 44 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 3.61 - 44 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 3.38 - 44 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 3.17 - 45 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 2.93 - 45 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 2.72 - 45 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 2.54 - 45 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 2.36 - 45 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 2.20 - 45 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 2.04 - 45 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 1.88 - 45 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 1.75 - 45 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 1.62 - 45 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 1.49 - 44 0 0 -
30DEC26 19.50 C 1.40 1.40 1.40 1.39 - 45 10 10 -
TOTAL CALL 1,021 17,720 +800
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
30DEC25 12.50 P 0.02 0.02 0.02 0.02 0.00 34 64 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.05 0.00 34 0 327 0
30DEC25 13.50 P 0.09 0.09 0.09 0.09 -0.03 32 78 679 +78
30DEC25 14.00 P 0.21 0.21 0.21 0.19 -0.03 32 15 413 0
30DEC25 14.50 P 0.35 0.35 0.34 0.34 -0.05 32 38 625 +7
30DEC25 15.00 P 0.00 0.00 0.00 0.56 -0.05 31 0 1,133 0
30DEC25 15.50 P 0.00 0.00 0.00 0.84 -0.09 31 0 1,847 0
30DEC25 16.00 P 0.00 0.00 0.00 1.19 -0.09 30 0 794 0
30DEC25 16.50 P 0.00 0.00 0.00 1.67 -0.03 36 0 373 0
30DEC25 17.00 P 0.00 0.00 0.00 2.07 +0.02 32 0 427 0
30DEC25 17.50 P 0.00 0.00 0.00 2.54 -0.06 32 0 814 0
30DEC25 18.00 P 0.00 0.00 0.00 3.03 -0.05 0 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 3.53 -0.03 0 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 4.04 -0.01 45 0 50 0
30DEC25 19.50 P 0.00 0.00 0.00 4.53 -0.02 0 0 15 0
30DEC25 20.00 P 0.00 0.00 0.00 5.03 -0.02 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.03 -0.03 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.03 -0.03 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.05 0.00 77 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.03 -0.03 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.04 -0.01 85 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.12 +0.06 112 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.03 -0.03 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.07 +0.02 112 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 30 0
29JAN26 13.00 P 0.20 0.20 0.20 0.19 -0.02 36 10 138 0
29JAN26 13.50 P 0.30 0.30 0.30 0.30 -0.03 36 60 89 +60
29JAN26 14.00 P 0.43 0.43 0.43 0.44 -0.04 36 1 35 0
29JAN26 14.50 P 0.67 0.67 0.67 0.63 -0.06 36 15 164 -15
29JAN26 15.00 P 0.94 0.94 0.89 0.87 -0.08 36 35 575 -30
29JAN26 15.50 P 1.21 1.21 1.18 1.16 -0.09 36 30 1,099 +30
29JAN26 16.00 P 0.00 0.00 0.00 1.50 -0.06 37 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 1.80 -0.16 34 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.18 -0.05 33 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.59 -0.18 31 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.13 -0.07 38 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.60 -0.06 39 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.05 -0.09 37 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 4.61 +0.03 47 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.03 -0.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.03 -0.03 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.03 -0.03 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.05 0.00 59 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 55 0
26FEB26 12.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 54 0
26FEB26 13.00 P 0.00 0.00 0.00 0.32 -0.02 37 0 55 0
26FEB26 13.50 P 0.00 0.00 0.00 0.46 -0.02 38 0 103 0
26FEB26 14.00 P 0.00 0.00 0.00 0.62 -0.04 37 0 270 0
26FEB26 14.50 P 0.00 0.00 0.00 0.84 -0.04 38 0 229 0
26FEB26 15.00 P 0.00 0.00 0.00 1.07 -0.07 37 0 34 0
26FEB26 15.50 P 0.00 0.00 0.00 1.36 -0.08 37 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 1.69 +0.02 38 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 1.97 -0.16 36 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.42 -0.07 38 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.77 -0.14 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.25 -0.08 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.68 -0.02 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.15 -0.05 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.61 -0.13 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.08 -0.06 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.05 -0.14 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.03 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.17 -0.02 39 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 54 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.48 -0.03 39 0 61 0
30MAR26 13.50 P 0.63 0.63 0.63 0.64 -0.03 39 15 47 +15
30MAR26 14.00 P 0.00 0.00 0.00 0.83 -0.03 39 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 1.05 -0.03 39 0 201 0
30MAR26 15.00 P 1.29 1.29 1.29 1.32 -0.03 40 15 238 +15
30MAR26 15.50 P 0.00 0.00 0.00 1.59 -0.10 39 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.90 -0.11 39 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.25 -0.10 40 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.63 -0.05 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.92 -0.08 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.40 -0.06 41 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 3.85 -0.06 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.18 -0.17 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.65 -0.14 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.18 -0.04 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.11 -0.08 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.07 -0.02 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.05 -0.02 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.03 -0.03 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.04 -0.01 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.12 +0.06 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.03 -0.03 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.07 +0.02 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 43 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.01 43 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.02 43 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.03 43 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 -0.02 43 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.47 -0.02 43 0 26 0
29JUN26 12.00 P 0.00 0.00 0.00 0.61 -0.04 43 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 -0.04 43 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.94 -0.05 43 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.14 -0.05 43 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 1.37 -0.06 44 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.62 -0.05 44 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.88 -0.07 44 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.18 -0.07 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.48 -0.07 44 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.82 -0.07 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.16 -0.07 45 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.53 -0.07 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.91 -0.06 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.25 -0.12 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.71 -0.07 46 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.13 -0.06 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.56 -0.06 47 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.44 -0.07 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.31 -0.08 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.21 -0.08 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.16 -0.06 49 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.11 -0.08 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.12 -0.02 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.03 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.07 +0.02 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.03 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 -0.03 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 -0.04 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.94 -0.04 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.13 -0.04 43 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 -0.04 42 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.55 -0.04 42 0 60 0
29SEP26 14.00 P 0.00 0.00 0.00 1.79 -0.05 42 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 2.04 -0.05 42 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.32 -0.06 42 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.61 -0.06 42 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 2.92 -0.06 42 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.24 -0.11 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.61 -0.05 42 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 3.95 -0.06 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.32 -0.07 42 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.69 -0.09 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.04 -0.13 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.49 -0.09 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.89 -0.07 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.71 -0.09 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.60 -0.13 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.48 -0.07 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.38 -0.09 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.29 -0.15 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.25 -0.11 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.23 -0.07 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.18 -0.05 47 0 0 0
30DEC26 10.50 P 0.60 0.63 0.60 0.68 - 43 10 10 -
30DEC26 11.00 P 0.00 0.00 0.00 0.82 - 43 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 1.00 - 43 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 1.17 - 43 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 1.38 - 43 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 1.59 - 43 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 1.82 - 43 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 2.07 - 43 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 2.33 - 43 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 2.61 - 42 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 2.92 - 43 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 3.22 - 43 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 3.55 - 43 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 3.93 - 43 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 4.24 - 43 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 4.60 - 43 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 4.99 - 43 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 5.37 - 43 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 5.77 - 43 0 0 -
TOTAL PUT 386 25,893 +160
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 93.36
30DEC25 49.00 C 0.00 0.00 0.00 44.65 -0.13 104 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.63 -0.15 99 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.15 -0.14 93 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.63 -0.30 83 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 36.16 -0.14 79 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.65 -0.30 71 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 31.15 -0.08 65 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 28.66 -0.09 59 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.22 -0.12 58 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.74 -0.10 53 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.22 -0.08 46 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 18.73 -0.31 41 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 16.10 -0.27 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.61 -0.27 17 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 11.13 -0.27 18 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 8.68 -0.27 17 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 6.35 -0.27 17 0 33 0
30DEC25 90.00 C 0.00 0.00 0.00 4.26 -0.39 17 0 246 0
30DEC25 92.50 C 0.00 0.00 0.00 2.61 -0.21 18 0 448 0
30DEC25 95.00 C 1.33 1.33 1.33 1.35 -0.15 17 1 1,480 +1
30DEC25 97.50 C 0.60 0.67 0.60 0.65 -0.11 17 7 532 0
30DEC25 100.00 C 0.00 0.00 0.00 0.26 -0.06 17 0 426 0
30DEC25 102.50 C 0.00 0.00 0.00 0.09 -0.03 17 0 245 0
30DEC25 105.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 776 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 23 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 33 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 26.40 -0.06 41 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.93 -0.07 38 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.40 -0.14 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.00 -0.11 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.34 -0.27 18 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 13.89 -0.28 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.50 -0.28 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.21 -0.29 19 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.10 -0.28 19 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 5.23 -0.36 19 0 223 0
29JAN26 92.50 C 0.00 0.00 0.00 3.72 -0.21 19 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 2.46 -0.17 19 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 1.56 -0.14 19 0 61 0
29JAN26 100.00 C 0.00 0.00 0.00 0.94 -0.15 19 0 94 0
29JAN26 102.50 C 0.58 0.61 0.58 0.53 -0.10 19 90 151 +90
29JAN26 105.00 C 0.00 0.00 0.00 0.28 -0.07 19 0 72 0
29JAN26 107.50 C 0.00 0.00 0.00 0.14 -0.04 19 0 571 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 1,890 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 0.00 20 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 21 0 37 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 26.64 -0.05 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.19 -0.06 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.77 -0.06 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.32 -0.11 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.61 -0.27 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.23 -0.27 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.93 -0.27 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.77 -0.27 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 7.79 -0.26 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.15 -0.12 20 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 4.55 -0.20 19 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 3.29 -0.19 19 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 2.30 -0.17 19 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 1.60 -0.16 19 0 61 0
26FEB26 102.50 C 0.00 0.00 0.00 1.07 -0.10 20 0 30 0
26FEB26 105.00 C 0.74 0.74 0.73 0.68 -0.08 20 90 90 +60
26FEB26 107.50 C 0.00 0.00 0.00 0.42 -0.06 19 0 72 0
26FEB26 110.00 C 0.00 0.00 0.00 0.25 -0.04 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.15 -0.02 20 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.62 -0.02 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.14 +0.18 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.68 +0.16 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.24 -0.02 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.79 -0.03 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.35 -0.06 35 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.93 -0.06 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.51 -0.08 31 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.13 -0.06 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.76 -0.28 28 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 17.00 -0.29 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.72 -0.29 21 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.54 -0.31 21 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.51 -0.31 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.65 -0.31 21 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 6.98 -0.31 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 5.53 -0.29 21 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 4.29 -0.27 21 0 4 0
30MAR26 97.50 C 3.16 3.16 3.16 3.27 -0.24 21 1 1 +1
30MAR26 100.00 C 2.47 2.47 2.47 2.37 -0.21 20 50 50 +46
30MAR26 102.50 C 0.00 0.00 0.00 1.79 -0.15 21 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.32 -0.16 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.93 -0.13 21 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.64 -0.11 21 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.43 -0.09 21 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.28 -0.06 21 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.46 -0.08 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.09 -0.08 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.71 -0.11 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.38 -0.09 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.08 -0.08 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.81 -0.08 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.60 -0.31 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.07 -0.31 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.10 -0.31 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.26 -0.31 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.56 -0.31 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.00 -0.30 22 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 7.60 -0.30 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.38 -0.29 22 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 5.30 -0.27 22 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 4.36 -0.24 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 3.47 -0.20 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.88 -0.12 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.37 -0.10 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.88 -0.15 22 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.49 -0.16 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.14 -0.12 22 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.88 -0.11 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.69 -0.09 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.53 -0.06 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.71 -0.26 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.63 -0.09 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.40 -0.09 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.22 -0.11 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.14 +0.12 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.93 -0.02 23 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 15.13 -0.22 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.43 +0.07 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.88 +0.09 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.47 +0.14 23 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 9.14 +0.16 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.99 +0.18 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.93 +0.19 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.97 +0.20 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.00 +0.06 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.25 +0.01 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.66 +0.01 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 3.09 +0.01 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.64 +0.04 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.28 +0.18 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.93 +0.18 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.60 +0.14 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.35 +0.15 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.95 - 25 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 23.84 - 24 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 21.78 - 24 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 19.79 - 23 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 18.00 - 23 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 16.31 - 23 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 14.74 - 23 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 13.22 - 23 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 11.89 - 23 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 10.59 - 23 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 9.45 - 23 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 8.37 - 23 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 7.42 - 23 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 6.53 - 23 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 5.59 - 23 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 4.88 - 23 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 4.29 - 23 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 3.71 - 23 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 3.37 - 23 0 0 -
TOTAL CALL 239 13,830 +198
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 21 0 761 0
30DEC25 82.50 P 0.00 0.00 0.00 0.02 0.00 19 0 684 0
30DEC25 85.00 P 0.19 0.20 0.19 0.06 0.00 17 4 1,770 0
30DEC25 87.50 P 0.00 0.00 0.00 0.22 0.00 17 0 1,110 0
30DEC25 90.00 P 0.72 0.72 0.72 0.64 +0.01 17 2 692 +2
30DEC25 92.50 P 1.49 1.49 1.43 1.40 -0.02 17 3 488 +1
30DEC25 95.00 P 0.00 0.00 0.00 2.67 -0.01 16 0 227 0
30DEC25 97.50 P 0.00 0.00 0.00 4.54 +0.12 17 0 218 0
30DEC25 100.00 P 0.00 0.00 0.00 6.72 +0.22 17 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 9.14 +0.26 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 11.64 +0.26 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 14.14 +0.26 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.64 +0.26 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 19.14 +0.26 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.64 -0.03 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 24.14 +0.20 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.64 +0.20 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 29.14 -0.01 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 20 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.02 0.00 19 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 0.06 0.00 19 0 133 0
29JAN26 82.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 345 0
29JAN26 85.00 P 0.00 0.00 0.00 0.35 -0.02 19 0 1,416 0
29JAN26 87.50 P 0.93 0.93 0.91 0.74 -0.02 19 94 575 +4
29JAN26 90.00 P 0.00 0.00 0.00 1.39 -0.02 19 0 349 0
29JAN26 92.50 P 0.00 0.00 0.00 2.30 -0.03 19 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 3.55 -0.02 18 0 55 0
29JAN26 97.50 P 0.00 0.00 0.00 5.20 +0.03 19 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 7.13 +0.15 19 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 9.30 +0.19 19 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.66 +0.24 19 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 14.14 +0.26 0 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 16.64 +0.26 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.14 +0.20 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.64 -0.03 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.14 +0.20 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.64 +0.20 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.14 -0.01 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.08 0.00 20 0 10 0
26FEB26 80.00 P 0.00 0.00 0.00 0.18 0.00 19 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.37 0.00 19 0 617 0
26FEB26 85.00 P 0.00 0.00 0.00 0.70 0.00 19 0 37 0
26FEB26 87.50 P 0.00 0.00 0.00 1.22 +0.01 20 0 36 0
26FEB26 90.00 P 0.00 0.00 0.00 1.98 +0.04 20 0 3 0
26FEB26 92.50 P 0.00 0.00 0.00 2.91 +0.04 19 0 0 0
26FEB26 95.00 P 4.36 4.36 4.36 4.21 +0.09 19 30 30 +30
26FEB26 97.50 P 5.97 5.97 5.97 5.76 +0.13 19 30 30 +30
26FEB26 100.00 P 0.00 0.00 0.00 7.55 +0.14 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.58 +0.18 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.79 +0.21 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.16 +0.24 19 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.64 +0.26 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.14 +0.20 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.64 -0.03 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.14 +0.19 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.64 -0.04 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 0.00 21 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.23 -0.03 21 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.43 -0.03 21 0 210 0
30MAR26 82.50 P 0.00 0.00 0.00 0.74 -0.03 21 0 11 0
30MAR26 85.00 P 0.00 0.00 0.00 1.20 -0.04 21 0 13 0
30MAR26 87.50 P 0.00 0.00 0.00 1.85 -0.04 21 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 2.69 -0.05 21 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.67 -0.02 21 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 4.94 0.00 21 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.43 +0.02 21 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.14 +0.06 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.04 +0.09 21 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.11 +0.13 21 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.34 +0.18 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.68 +0.21 20 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.14 0.00 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.64 -0.03 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.14 +0.16 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.64 -0.04 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.14 -0.01 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 0.00 22 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.63 -0.03 22 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 0.95 -0.04 22 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.39 -0.05 22 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.96 -0.05 22 0 5 0
29JUN26 85.00 P 2.73 2.73 2.73 2.67 -0.05 22 2 12 +2
29JUN26 87.50 P 0.00 0.00 0.00 3.53 -0.03 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.38 -0.07 22 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.54 -0.01 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.83 -0.01 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.28 0.00 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.87 +0.03 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.57 +0.06 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.41 +0.06 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.37 +0.10 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.42 +0.13 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.42 +0.21 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.85 +0.18 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.20 +0.22 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.64 -0.04 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.14 -0.01 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.44 +0.09 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.65 +0.11 23 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.94 +0.15 23 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.35 +0.21 24 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.82 +0.23 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.42 +0.27 24 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 3.13 +0.32 24 0 0 0
29SEP26 85.00 P 3.99 4.04 3.99 3.95 +0.37 24 2 0 -2
29SEP26 87.50 P 0.00 0.00 0.00 4.79 +0.26 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.81 +0.22 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.01 +0.44 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.32 +0.45 23 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 9.75 +0.46 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.28 +0.48 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.95 +0.48 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.67 +0.47 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.53 +0.47 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.36 -0.04 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.38 -0.03 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.46 -0.01 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.60 -0.01 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.75 -0.21 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.29 +0.14 23 0 0 0
30DEC26 70.00 P 1.45 1.45 1.45 1.04 - 24 6 6 -
30DEC26 72.50 P 0.00 0.00 0.00 1.36 - 23 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 1.85 - 24 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 2.43 - 24 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 3.08 - 24 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 3.84 - 24 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 4.74 - 24 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 5.68 - 24 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 6.69 - 23 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 7.83 - 23 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 9.16 - 23 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 10.56 - 23 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 12.09 - 23 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 13.69 - 23 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 15.41 - 23 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 17.25 - 24 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 19.14 - 24 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 21.30 - 24 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 23.11 - 24 0 0 -
TOTAL PUT 173 13,980 +67
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$ 13.75
30DEC25 9.00 C 0.00 0.00 0.00 4.78 +0.06 53 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.53 +0.06 48 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.28 +0.04 41 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.01 +0.05 0 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.76 +0.05 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.28 +0.04 0 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.78 +0.03 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.28 +0.05 0 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.85 +0.09 36 0 36 0
30DEC25 12.50 C 0.00 0.00 0.00 1.33 +0.04 24 0 48 0
30DEC25 13.00 C 0.00 0.00 0.00 0.90 0.00 24 0 394 0
30DEC25 13.50 C 0.50 0.51 0.50 0.55 -0.02 24 51 887 +1
30DEC25 14.00 C 0.28 0.33 0.27 0.31 0.00 24 41 426 +22
30DEC25 14.50 C 0.14 0.15 0.14 0.16 -0.01 25 24 408 +24
30DEC25 15.00 C 0.09 0.09 0.09 0.08 0.00 26 58 620 -2
30DEC25 15.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 102 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 830 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 44 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 66 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 4.80 +0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.56 +0.04 39 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.31 +0.04 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.06 +0.04 31 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.79 +0.06 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.81 +0.05 0 0 125 0
29JAN26 11.50 C 0.00 0.00 0.00 2.34 +0.03 25 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.88 +0.04 25 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.46 +0.02 26 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.10 -0.01 27 0 300 0
29JAN26 13.50 C 0.00 0.00 0.00 0.79 -0.01 27 0 136 0
29JAN26 14.00 C 0.00 0.00 0.00 0.54 -0.02 27 0 102 0
29JAN26 14.50 C 0.34 0.35 0.34 0.36 -0.02 27 15 61 +15
29JAN26 15.00 C 0.26 0.26 0.26 0.24 0.00 28 2 158 +2
29JAN26 15.50 C 0.00 0.00 0.00 0.15 0.00 28 0 38 0
29JAN26 16.00 C 0.00 0.00 0.00 0.09 0.00 28 0 252 0
29JAN26 16.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 0.00 28 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 29 0 111 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.83 +0.04 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.09 +0.04 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.35 +0.03 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.87 +0.02 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.41 +0.04 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.98 +0.06 27 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.58 +0.04 27 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.24 -0.01 27 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.95 -0.01 28 0 191 0
26FEB26 14.00 C 0.70 0.70 0.70 0.70 -0.02 27 1 112 +1
26FEB26 14.50 C 0.00 0.00 0.00 0.51 -0.02 28 0 110 0
26FEB26 15.00 C 0.35 0.35 0.35 0.37 -0.01 28 6 76 +6
26FEB26 15.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 24 0
26FEB26 16.50 C 0.00 0.00 0.00 0.12 0.00 29 0 20 0
26FEB26 17.00 C 0.00 0.00 0.00 0.08 0.00 29 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.86 +0.04 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.62 +0.05 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.39 +0.07 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.09 +0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.45 +0.08 33 0 56 0
30MAR26 11.00 C 0.00 0.00 0.00 2.95 0.00 28 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.57 +0.06 32 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.10 0.00 28 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 1.77 +0.03 30 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.42 +0.02 29 0 16 0
30MAR26 13.50 C 1.08 1.13 1.08 1.14 +0.01 29 45 54 +45
30MAR26 14.00 C 0.00 0.00 0.00 0.90 -0.01 29 0 111 0
30MAR26 14.50 C 0.00 0.00 0.00 0.71 +0.01 30 0 49 0
30MAR26 15.00 C 0.55 0.55 0.55 0.56 -0.02 30 6 123 0
30MAR26 15.50 C 0.00 0.00 0.00 0.43 -0.01 30 0 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 185 0
30MAR26 16.50 C 0.00 0.00 0.00 0.24 -0.01 30 0 101 0
30MAR26 17.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 22 0
30MAR26 17.50 C 0.00 0.00 0.00 0.13 0.00 30 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 0.00 31 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 4.91 +0.06 29 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.70 +0.07 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.45 +0.08 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.23 +0.09 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.08 +0.14 39 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.54 +0.06 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.11 +0.06 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.72 +0.04 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.36 +0.05 32 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.03 +0.01 32 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.73 +0.02 32 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.51 +0.07 33 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.22 +0.01 32 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.03 0.00 32 0 105 0
29JUN26 15.00 C 0.00 0.00 0.00 0.83 -0.03 31 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.72 -0.01 32 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 -0.01 32 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.49 -0.01 32 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 -0.01 32 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.32 -0.01 32 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 0.00 32 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 4.96 +0.04 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.74 +0.04 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.51 +0.04 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.30 +0.04 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.08 +0.03 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.60 -0.04 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.20 +0.02 31 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.86 +0.01 32 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.55 +0.04 33 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.26 +0.04 33 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.00 -0.03 33 0 371 0
29SEP26 13.50 C 0.00 0.00 0.00 1.77 -0.02 34 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.55 -0.02 34 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.37 +0.03 34 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.19 -0.01 34 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 1.08 +0.06 35 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 +0.01 34 0 169 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 0.00 34 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 -0.02 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 -0.01 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 0.00 35 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 +0.01 35 0 17 0
30DEC26 9.50 C 0.00 0.00 0.00 4.57 - 34 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 4.37 - 34 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 4.16 - 34 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 3.79 - 34 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 3.44 - 34 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 3.10 - 34 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 2.81 - 34 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 2.45 - 33 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 2.21 - 33 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 1.99 - 33 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 1.78 - 33 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 1.64 - 34 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 1.43 - 33 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 1.27 - 33 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 1.14 - 34 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 1.01 - 34 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 0.91 - 34 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 0.80 - 34 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 0.73 - 34 0 0 -
TOTAL CALL 249 12,146 +114
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30DEC25 11.50 P 0.02 0.02 0.02 0.01 0.00 30 30 205 0
30DEC25 12.00 P 0.02 0.02 0.02 0.02 0.00 27 50 670 +20
30DEC25 12.50 P 0.00 0.00 0.00 0.05 -0.01 26 20 469 +20
30DEC25 13.00 P 0.17 0.17 0.13 0.13 -0.02 25 64 802 +13
30DEC25 13.50 P 0.33 0.33 0.29 0.29 -0.03 26 9 453 +7
30DEC25 14.00 P 0.00 0.00 0.00 0.55 -0.03 26 0 226 0
30DEC25 14.50 P 0.00 0.00 0.00 0.90 -0.04 27 0 67 0
30DEC25 15.00 P 1.36 1.36 1.36 1.33 -0.04 29 1 197 -1
30DEC25 15.50 P 0.00 0.00 0.00 1.76 -0.09 26 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 2.29 -0.07 37 0 9 0
30DEC25 16.50 P 0.00 0.00 0.00 2.79 -0.03 43 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.28 -0.04 46 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.78 -0.04 51 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.25 -0.07 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.79 -0.03 62 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.28 -0.04 64 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.78 -0.01 68 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.28 -0.04 72 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.28 -0.04 80 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.28 -0.04 87 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.28 -0.03 94 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.28 -0.03 100 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.28 -0.07 106 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.28 -0.11 111 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 64 0
29JAN26 12.00 P 0.09 0.09 0.09 0.08 -0.01 28 10 119 +10
29JAN26 12.50 P 0.18 0.18 0.18 0.16 -0.02 28 10 71 +10
29JAN26 13.00 P 0.28 0.28 0.28 0.29 -0.02 28 2 161 +2
29JAN26 13.50 P 0.48 0.48 0.48 0.49 -0.02 28 15 145 0
29JAN26 14.00 P 0.00 0.00 0.00 0.74 -0.02 28 0 102 0
29JAN26 14.50 P 0.00 0.00 0.00 1.06 -0.03 28 0 129 0
29JAN26 15.00 P 0.00 0.00 0.00 1.45 -0.05 29 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.88 -0.05 31 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.34 -0.05 33 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.84 -0.02 38 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.30 -0.04 38 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.78 -0.04 39 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.25 -0.07 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.79 -0.03 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 44 0
26FEB26 12.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.41 -0.02 28 0 25 0
26FEB26 13.50 P 0.00 0.00 0.00 0.61 -0.03 28 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 0.87 -0.02 28 0 72 0
26FEB26 14.50 P 0.00 0.00 0.00 1.18 -0.02 29 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 1.56 +0.04 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.96 -0.05 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.40 -0.05 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.87 -0.03 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.33 -0.04 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.81 -0.09 37 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 4.25 -0.09 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.79 -0.03 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 31 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 -0.02 30 0 30 0
30MAR26 12.00 P 0.27 0.27 0.27 0.26 -0.02 30 8 107 +8
30MAR26 12.50 P 0.00 0.00 0.00 0.40 -0.02 30 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.57 -0.02 30 0 131 0
30MAR26 13.50 P 0.00 0.00 0.00 0.79 -0.01 31 0 82 0
30MAR26 14.00 P 1.08 1.08 1.08 1.05 -0.03 31 11 90 +8
30MAR26 14.50 P 1.34 1.34 1.34 1.36 -0.03 31 12 18 +6
30MAR26 15.00 P 0.00 0.00 0.00 1.71 -0.04 32 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.09 -0.04 32 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.50 -0.02 33 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.92 -0.02 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.38 -0.02 35 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.85 -0.05 36 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.25 -0.11 0 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.79 -0.04 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.36 +0.04 45 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.78 -0.01 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.28 -0.04 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.28 -0.04 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.28 -0.04 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.28 -0.03 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.28 -0.03 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.28 -0.07 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.28 -0.11 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 33 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 32 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.02 32 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.47 -0.01 32 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 -0.01 32 0 175 0
29JUN26 12.50 P 0.00 0.00 0.00 0.82 -0.01 32 0 110 0
29JUN26 13.00 P 1.03 1.03 1.03 1.04 -0.01 32 1 1,777 0
29JUN26 13.50 P 0.00 0.00 0.00 1.33 -0.01 33 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 1.58 -0.06 32 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.93 -0.05 33 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.29 -0.05 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.65 -0.04 34 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 3.04 -0.03 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.45 -0.04 35 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.88 -0.04 36 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.32 -0.03 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.76 -0.04 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.19 -0.04 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.64 -0.05 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.11 -0.04 38 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.55 -0.05 37 0 0 0
29SEP26 9.00 P 0.18 0.18 0.18 0.16 0.00 35 10 192 +10
29SEP26 9.25 P 0.00 0.00 0.00 0.20 0.00 35 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 0.00 35 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 0.00 35 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 0.00 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 0.00 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.59 0.00 35 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 0.00 35 0 21 0
29SEP26 12.00 P 1.03 1.03 1.03 0.96 0.00 36 80 125 -80
29SEP26 12.50 P 0.00 0.00 0.00 1.17 -0.01 36 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 -0.01 36 0 37 0
29SEP26 13.50 P 0.00 0.00 0.00 1.69 -0.01 36 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.98 -0.01 36 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.30 -0.01 36 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 -0.01 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.99 -0.01 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.36 -0.01 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.75 -0.02 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.15 -0.02 38 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 -0.02 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.00 -0.02 39 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 5.43 -0.03 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 - 34 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.37 - 34 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.43 - 34 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.57 - 35 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.73 - 35 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.90 - 35 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 1.11 - 35 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 1.33 - 35 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 1.58 - 35 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 1.85 - 35 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 2.14 - 35 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 2.45 - 35 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 2.79 - 36 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 3.13 - 36 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 3.50 - 36 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 3.88 - 36 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 4.28 - 37 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 4.57 - 35 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 5.00 - 35 0 0 -
TOTAL PUT 333 9,304 +33
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$ 52.05
30DEC25 37.00 C 0.00 0.00 0.00 15.51 +0.24 80 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.59 +0.32 79 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.10 -0.17 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.11 -0.17 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.51 +0.32 60 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.12 -0.16 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 9.12 -0.17 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.43 +0.14 42 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.12 -0.17 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.10 -0.20 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.20 +0.05 14 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.15 -0.03 0 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 3.15 -0.06 0 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 2.19 -0.09 0 0 158 0
30DEC25 52.50 C 0.40 0.40 0.40 0.40 -0.10 8 42 704 +5
30DEC25 55.00 C 0.04 0.04 0.04 0.02 -0.01 9 105 164 +90
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 14 0 56 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 29 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.19 -0.09 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.51 +0.21 39 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.47 +0.17 34 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.15 -0.14 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.43 +0.14 26 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.22 -0.07 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 6.22 -0.08 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.25 -0.03 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.29 -0.05 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 3.35 -0.08 7 0 76 0
29JAN26 50.00 C 0.00 0.00 0.00 2.48 -0.10 9 0 55 0
29JAN26 52.50 C 0.80 0.83 0.80 0.85 -0.10 10 8 124 +6
29JAN26 55.00 C 0.00 0.00 0.00 0.17 -0.04 10 0 90 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 11 0 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 14 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 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 12.29 -0.06 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.51 0.00 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.47 -0.37 23 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.71 +0.34 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.69 +0.15 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.34 -0.44 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.46 +0.05 11 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.39 -0.06 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.56 -0.06 9 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.71 -0.10 10 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.12 -0.10 10 0 16 0
26FEB26 55.00 C 0.00 0.00 0.00 0.32 -0.06 10 0 80 0
26FEB26 57.50 C 0.00 0.00 0.00 0.07 -0.02 11 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.51 +0.14 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.59 +0.17 30 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.35 -0.06 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.35 -0.02 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.51 0.00 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.47 -0.37 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.71 -0.08 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.69 +0.04 19 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.51 -0.27 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.82 +0.29 17 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.57 -0.05 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.75 +0.03 11 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.79 -0.08 10 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 3.00 -0.10 10 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.46 -0.14 11 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.58 -0.04 11 0 29 0
30MAR26 57.50 C 0.00 0.00 0.00 0.18 -0.03 11 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 -0.01 12 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.58 -0.20 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 11.53 -0.21 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.58 -0.26 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.71 -0.08 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 8.69 -0.11 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.71 -0.15 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.82 -0.09 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.02 +0.02 12 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.99 -0.21 10 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.33 -0.03 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.57 -0.02 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.03 +0.03 12 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.98 +0.03 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.42 +0.03 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 +0.01 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.73 -0.11 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.75 -0.10 11 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.77 -0.10 12 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.80 -0.10 12 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.84 -0.09 13 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.72 -0.14 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.82 -0.09 0 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 6.02 +0.02 12 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.08 -0.12 11 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.33 -0.18 11 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.73 -0.05 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.25 -0.03 12 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.21 -0.01 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.63 0.00 12 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.31 +0.01 12 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 0.00 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.79 - 13 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 9.82 - 12 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 8.87 - 12 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 7.94 - 12 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 7.05 - 13 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 6.19 - 12 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 5.40 - 13 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 4.65 - 12 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 3.98 - 13 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 2.59 - 12 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 1.62 - 13 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 0.96 - 13 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 0.55 - 13 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 0.30 - 13 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 0.16 - 13 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 0.08 - 13 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 0.04 - 13 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 0.02 - 13 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 0.01 - 13 0 0 -
TOTAL CALL 155 2,132 +101
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 86 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 151 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 13 0 126 0
30DEC25 49.00 P 0.03 0.03 0.02 0.01 0.00 10 64 268 +64
30DEC25 50.00 P 0.09 0.09 0.06 0.03 -0.01 8 54 249 +6
30DEC25 52.50 P 0.90 0.90 0.82 0.75 +0.01 9 16 187 +1
30DEC25 55.00 P 0.00 0.00 0.00 3.04 +0.10 16 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 5.54 +0.03 25 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.06 +0.07 34 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.54 +0.06 40 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.95 +0.01 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.91 +0.42 69 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.05 +0.06 59 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.45 -0.08 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.07 +0.09 71 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.55 +0.04 75 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 15 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 11 0 78 0
29JAN26 48.00 P 0.11 0.11 0.11 0.03 0.00 11 15 64 +15
29JAN26 49.00 P 0.00 0.00 0.00 0.08 -0.01 11 0 212 0
29JAN26 50.00 P 0.29 0.29 0.20 0.19 -0.02 10 16 39 +7
29JAN26 52.50 P 1.14 1.14 1.09 1.08 0.00 11 11 21 +11
29JAN26 55.00 P 0.00 0.00 0.00 3.05 +0.08 13 0 30 0
29JAN26 57.50 P 0.00 0.00 0.00 5.55 +0.04 20 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.07 +0.08 26 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.55 +0.04 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.34 +0.28 45 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.91 +0.42 51 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.49 +0.50 58 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.45 -0.08 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.47 +0.13 67 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 0.00 11 0 10 0
26FEB26 48.00 P 0.16 0.16 0.16 0.07 0.00 11 15 45 +15
26FEB26 49.00 P 0.00 0.00 0.00 0.15 -0.01 11 0 7 0
26FEB26 50.00 P 0.00 0.00 0.00 0.31 -0.01 11 0 35 0
26FEB26 52.50 P 0.00 0.00 0.00 1.24 +0.01 11 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.09 +0.06 12 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.55 +0.04 17 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.07 +0.08 23 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.56 -0.10 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.34 +0.28 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.91 +0.10 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.49 +0.50 50 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.55 +0.02 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.47 +0.05 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 20 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 15 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 14 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 13 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 11 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.07 -0.01 11 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 0.00 12 0 10 0
30MAR26 49.00 P 0.31 0.31 0.31 0.27 -0.01 11 2 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.48 0.00 12 0 82 0
30MAR26 52.50 P 1.50 1.50 1.50 1.45 +0.06 12 1 63 -1
30MAR26 55.00 P 0.00 0.00 0.00 3.19 +0.06 12 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.57 +0.06 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.07 -0.02 21 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.56 -0.10 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.34 +0.28 34 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.91 +0.10 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.49 +0.48 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.55 +0.02 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.47 +0.05 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.58 +0.02 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 13 0 7 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 12 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 +0.02 13 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 +0.03 12 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.21 +0.05 12 0 2 0
29JUN26 46.00 P 0.34 0.34 0.34 0.33 +0.06 12 15 16 +15
29JUN26 47.00 P 0.00 0.00 0.00 0.51 +0.07 12 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.74 +0.09 12 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 1.05 +0.05 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.47 +0.17 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.81 +0.15 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 4.72 +0.16 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.89 +0.14 15 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.27 +0.25 17 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.72 +0.28 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.16 +0.29 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.63 +0.31 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.09 +0.31 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.53 +0.32 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.02 +0.32 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 +0.01 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 +0.01 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 +0.01 13 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.16 +0.01 13 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.24 +0.02 12 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.36 +0.02 12 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.52 +0.01 12 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.75 +0.02 12 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 1.06 +0.06 13 0 11 0
29SEP26 49.00 P 1.50 1.50 1.50 1.41 +0.08 13 1 15 -1
29SEP26 50.00 P 0.00 0.00 0.00 1.77 +0.08 12 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.09 +0.10 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 4.95 +0.11 13 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.04 +0.11 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.35 +0.11 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.77 +0.11 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.23 +0.16 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.63 +0.13 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.09 +0.31 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.53 +0.32 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.02 +0.32 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 - 13 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 0.24 - 13 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 0.35 - 13 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 0.49 - 12 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.68 - 12 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 0.92 - 12 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 1.21 - 12 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 1.61 - 13 0 0 -
30DEC26 50.00 P 1.90 1.90 1.90 1.96 - 12 1 1 -
30DEC26 52.50 P 0.00 0.00 0.00 3.27 - 13 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 4.95 - 13 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 7.04 - 13 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 9.39 - 15 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 11.79 - 17 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 14.26 - 20 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 16.77 - 22 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 19.09 - 23 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 21.53 - 24 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 24.02 - 26 0 0 -
TOTAL PUT 211 3,445 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 26.58
30DEC25 15.50 C 0.00 0.00 0.00 11.15 -0.25 82 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.65 -0.22 76 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.14 -0.25 65 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.65 -0.30 67 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.15 -0.24 62 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.65 -0.25 57 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.16 -0.22 57 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.64 -0.48 38 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.16 -0.35 49 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.67 -0.24 48 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.67 -0.23 40 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.65 -0.28 23 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.66 -0.38 22 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.69 -0.29 21 0 116 0
30DEC25 25.00 C 1.79 1.79 1.79 1.78 -0.31 20 1 232 +1
30DEC25 26.00 C 1.04 1.04 1.04 1.04 -0.24 21 10 409 0
30DEC25 27.00 C 0.55 0.55 0.52 0.53 -0.15 21 9 258 +9
30DEC25 28.00 C 0.27 0.27 0.27 0.23 -0.10 21 1 176 +1
30DEC25 29.00 C 0.00 0.00 0.00 0.09 -0.05 22 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 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 9.21 -0.18 48 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.65 -0.31 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.27 -0.17 51 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.72 -0.40 40 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.23 -0.28 38 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.72 -0.34 33 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.79 -0.36 36 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.73 -0.41 23 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.78 -0.32 23 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.88 -0.34 23 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 2.07 -0.28 22 0 47 0
29JAN26 26.00 C 0.00 0.00 0.00 1.39 -0.24 22 0 115 0
29JAN26 27.00 C 0.00 0.00 0.00 0.88 -0.18 22 0 60 0
29JAN26 28.00 C 0.00 0.00 0.00 0.51 -0.14 22 0 65 0
29JAN26 29.00 C 0.30 0.30 0.29 0.28 -0.08 22 6 1,182 +5
29JAN26 30.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 254 0
29JAN26 31.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 5 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.77 -0.23 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.27 -0.40 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.78 -0.38 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.29 -0.26 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.81 -0.37 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.84 -0.31 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.89 -0.25 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.91 -0.31 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.06 -0.35 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.29 -0.30 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.65 -0.27 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.14 -0.20 23 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.77 -0.14 23 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.49 -0.11 23 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.31 -0.07 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.18 -0.05 23 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.42 -0.12 59 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 10.80 -0.27 42 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 10.32 -0.25 42 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.83 -0.21 40 0 30 0
30MAR26 17.50 C 0.00 0.00 0.00 9.33 -0.37 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.85 -0.24 37 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.36 -0.31 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.88 -0.28 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.44 -0.22 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.97 -0.26 35 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.03 -0.19 32 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.14 -0.21 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.14 -0.28 26 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.36 -0.27 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.64 -0.25 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.03 -0.23 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.54 -0.21 25 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 1.14 -0.21 26 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.83 -0.14 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.59 -0.13 26 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.41 -0.07 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.28 -0.07 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.19 -0.05 26 0 15 0
30MAR26 34.00 C 0.16 0.16 0.16 0.12 -0.04 26 4 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.64 -0.01 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.17 -0.07 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.70 -0.01 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.16 -0.12 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.66 -0.13 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.24 -0.14 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.77 -0.13 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.30 -0.13 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.38 -0.23 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.50 -0.22 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.69 -0.23 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.83 -0.34 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.18 -0.30 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.61 -0.26 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.11 -0.23 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.68 -0.20 26 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.33 -0.16 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.07 -0.11 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.82 -0.10 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.63 -0.08 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.48 -0.06 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.36 -0.05 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.70 -0.07 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.16 -0.12 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.70 -0.18 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.24 -0.18 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.81 -0.20 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.35 -0.23 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.46 -0.16 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.62 -0.32 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.85 -0.21 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.03 -0.34 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.41 -0.40 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.87 -0.32 26 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.39 -0.32 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.98 -0.31 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.64 -0.28 26 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.38 -0.28 27 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.12 -0.26 27 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.91 -0.22 27 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.73 -0.22 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 -0.19 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 -0.18 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.37 -0.15 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 -0.13 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.31 - 33 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 7.88 - 32 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 7.46 - 32 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 6.62 - 30 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 5.88 - 30 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 5.19 - 30 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 4.46 - 28 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 3.90 - 28 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 3.40 - 28 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 3.00 - 29 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 2.56 - 28 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 2.20 - 28 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 1.91 - 28 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 1.68 - 29 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 1.44 - 29 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 1.23 - 29 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 1.02 - 28 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 0.87 - 28 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 0.74 - 28 0 0 -
TOTAL CALL 31 4,341 +16
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 106 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 35 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 127 0
30DEC25 24.00 P 0.08 0.09 0.08 0.04 0.00 22 6 240 0
30DEC25 25.00 P 0.20 0.20 0.16 0.15 +0.02 22 45 316 +15
30DEC25 26.00 P 0.40 0.46 0.40 0.42 +0.06 22 47 430 +25
30DEC25 27.00 P 0.00 0.00 0.00 0.91 +0.11 22 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 1.61 +0.21 23 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.46 +0.29 22 0 4 0
30DEC25 30.00 P 0.00 0.00 0.00 3.42 +0.25 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.42 +0.24 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.42 +0.23 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.42 +0.18 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.42 +0.23 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.42 +0.26 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.42 +0.23 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.42 +0.13 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 23 0 62 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 0.00 23 0 76 0
29JAN26 24.00 P 0.21 0.21 0.19 0.16 +0.01 23 11 61 +3
29JAN26 25.00 P 0.41 0.42 0.41 0.36 +0.03 23 15 87 +9
29JAN26 26.00 P 0.76 0.76 0.72 0.70 +0.07 23 31 55 0
29JAN26 27.00 P 1.23 1.23 1.13 1.18 +0.12 23 21 64 -15
29JAN26 28.00 P 0.00 0.00 0.00 1.83 +0.17 23 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 2.59 +0.21 23 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.47 +0.22 23 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.42 +0.24 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.42 +0.23 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.42 +0.18 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.42 +0.23 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.42 +0.26 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.42 +0.23 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 24 0
26FEB26 24.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 25 0
26FEB26 25.00 P 0.57 0.57 0.57 0.54 +0.04 24 40 41 +40
26FEB26 26.00 P 0.00 0.00 0.00 0.90 +0.07 24 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.39 +0.12 24 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.01 +0.15 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.72 +0.17 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.55 +0.19 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.46 +0.21 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.42 +0.11 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.42 +0.18 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.42 +0.23 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.42 +0.26 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.42 +0.23 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 0.00 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.16 0.00 26 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 72 0
30MAR26 24.00 P 0.00 0.00 0.00 0.52 +0.02 26 0 74 0
30MAR26 25.00 P 0.00 0.00 0.00 0.82 +0.06 26 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.20 +0.09 26 0 161 0
30MAR26 27.00 P 0.00 0.00 0.00 1.70 +0.09 26 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.30 +0.11 26 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.97 +0.18 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.74 +0.16 26 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.58 +0.30 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.46 +0.15 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.43 +0.19 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.42 +0.23 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.42 +0.26 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.42 +0.23 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.42 +0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.52 +0.05 26 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.74 +0.05 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.06 +0.07 26 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.45 +0.09 25 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 1.91 +0.10 25 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 2.52 +0.20 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.13 +0.22 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.70 +0.15 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.42 +0.16 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.18 +0.18 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.99 +0.20 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.82 +0.21 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.91 +0.45 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.83 +0.49 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.75 +0.52 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.69 +0.24 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.03 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 -0.05 26 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 -0.06 27 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 -0.06 27 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.79 -0.05 27 0 42 0
29SEP26 23.00 P 0.00 0.00 0.00 1.10 -0.03 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.47 +0.01 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.91 +0.04 27 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 2.34 -0.06 26 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 2.88 +0.03 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.51 +0.08 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.17 +0.11 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.89 +0.06 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.64 +0.11 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.42 +0.12 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.23 +0.04 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.03 +0.07 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.93 +0.14 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.82 +0.23 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.72 +0.22 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 - 28 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.51 - 28 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.61 - 28 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.84 - 28 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 1.16 - 29 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 1.50 - 29 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 1.90 - 29 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 2.36 - 29 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 2.84 - 29 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 3.38 - 28 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 3.97 - 28 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 4.58 - 28 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 5.26 - 28 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 6.01 - 28 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 6.73 - 28 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 7.54 - 28 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 8.36 - 28 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 9.20 - 27 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 10.01 - 26 0 0 -
TOTAL PUT 216 3,072 +77
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$ 411.00
28NOV25 295.00 C 0.00 0.00 0.00 116.00 -0.83 0 0 0 0
28NOV25 300.00 C 0.00 0.00 0.00 111.00 -0.83 0 0 0 0
28NOV25 310.00 C 0.00 0.00 0.00 101.00 -0.83 0 0 0 0
28NOV25 320.00 C 0.00 0.00 0.00 91.00 -0.83 0 0 0 0
28NOV25 330.00 C 0.00 0.00 0.00 81.00 -1.49 0 0 0 0
28NOV25 340.00 C 0.00 0.00 0.00 71.00 -0.83 0 0 0 0
28NOV25 350.00 C 0.00 0.00 0.00 61.00 -0.84 0 0 0 0
28NOV25 360.00 C 0.00 0.00 0.00 51.00 -0.84 0 0 0 0
28NOV25 370.00 C 0.00 0.00 0.00 41.00 -0.84 0 0 0 0
28NOV25 380.00 C 0.00 0.00 0.00 31.00 -0.85 0 0 0 0
28NOV25 390.00 C 0.00 0.00 0.00 21.00 -0.87 0 0 0 -30
28NOV25 400.00 C 11.47 12.07 10.88 11.00 -1.01 0 14 0 -181
28NOV25 410.00 C 3.11 3.11 1.15 1.00 -1.74 0 537 0 -41
28NOV25 420.00 C 0.11 0.11 0.11 0.00 -0.30 0 20 2,085 +20
28NOV25 430.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 2,200 0
28NOV25 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
28NOV25 450.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 275 0
28NOV25 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
28NOV25 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 295.00 C 0.00 0.00 0.00 116.21 -0.64 76 0 0 0
05DEC25 300.00 C 0.00 0.00 0.00 111.22 -0.64 76 0 0 0
05DEC25 310.00 C 0.00 0.00 0.00 101.23 -1.12 70 0 0 0
05DEC25 320.00 C 0.00 0.00 0.00 91.58 -0.30 89 0 0 0
05DEC25 330.00 C 0.00 0.00 0.00 82.65 +0.16 103 0 0 0
05DEC25 340.00 C 0.00 0.00 0.00 73.26 +1.19 100 0 0 0
05DEC25 350.00 C 0.00 0.00 0.00 61.32 -0.76 49 0 0 0
05DEC25 360.00 C 0.00 0.00 0.00 51.38 -0.72 44 0 0 0
05DEC25 370.00 C 0.00 0.00 0.00 41.65 -0.49 44 0 0 0
05DEC25 380.00 C 0.00 0.00 0.00 32.21 -0.04 42 0 0 0
05DEC25 390.00 C 0.00 0.00 0.00 22.68 +0.12 35 0 0 0
05DEC25 400.00 C 0.00 0.00 0.00 12.65 -0.64 23 0 19 0
05DEC25 410.00 C 6.00 6.00 5.07 4.97 -0.73 18 27 39 +11
05DEC25 420.00 C 2.05 2.15 1.20 2.00 -0.08 22 1,590 2,104 +1,419
05DEC25 430.00 C 0.46 0.46 0.33 0.84 +0.20 26 7 499 +5
05DEC25 440.00 C 0.00 0.00 0.00 0.39 +0.20 30 0 345 0
05DEC25 450.00 C 0.08 0.10 0.08 0.20 +0.14 33 14 217 -6
05DEC25 460.00 C 0.00 0.00 0.00 0.13 +0.11 37 0 18 0
05DEC25 470.00 C 0.00 0.00 0.00 0.07 +0.06 40 0 0 0
05DEC25 480.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 0 0
05DEC25 490.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
05DEC25 500.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
05DEC25 510.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
05DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
05DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
05DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 196.88 -2.44 91 0 120 0
30DEC25 220.00 C 0.00 0.00 0.00 191.68 -0.55 0 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 186.70 -0.82 53 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 181.71 -0.83 0 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 176.73 -0.82 0 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 171.75 -0.82 53 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 166.76 -0.83 0 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 162.16 -0.64 77 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 156.79 -0.03 0 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 152.36 -0.48 76 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 146.82 -1.59 0 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 141.84 -1.61 38 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 136.85 -0.07 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 131.87 -1.08 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 126.89 -1.09 37 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 121.90 -1.67 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 116.92 -1.69 33 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 112.78 -0.87 59 0 2 0
30DEC25 310.00 C 0.00 0.00 0.00 101.64 -2.09 0 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 92.92 -0.89 49 0 10 0
30DEC25 330.00 C 0.00 0.00 0.00 83.03 -0.84 45 0 13 0
30DEC25 340.00 C 72.00 72.00 72.00 73.26 -1.90 41 1 548 0
30DEC25 350.00 C 0.00 0.00 0.00 62.23 -2.77 25 0 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 52.43 -0.92 24 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 42.23 -1.57 16 0 755 0
30DEC25 380.00 C 0.00 0.00 0.00 33.57 -1.04 22 0 1,985 0
30DEC25 390.00 C 25.00 25.00 25.00 24.91 -1.10 21 1 2,594 +1
30DEC25 400.00 C 18.56 18.56 17.05 17.68 -0.39 21 147 2,612 +78
30DEC25 410.00 C 11.93 11.93 10.51 11.00 -1.12 20 251 1,928 +34
30DEC25 420.00 C 7.46 7.46 6.15 6.41 -0.86 19 148 5,926 +77
30DEC25 430.00 C 4.30 4.50 3.56 3.79 -0.62 20 340 4,082 -21
30DEC25 440.00 C 2.49 2.52 2.11 2.17 -0.40 21 313 2,796 +42
30DEC25 450.00 C 1.35 1.40 1.19 1.29 -0.18 22 420 8,648 +74
30DEC25 460.00 C 0.92 0.92 0.78 0.71 -0.15 23 266 4,613 +6
30DEC25 470.00 C 0.00 0.00 0.00 0.39 -0.08 23 0 1,985 0
30DEC25 480.00 C 0.53 0.53 0.45 0.22 -0.03 24 15 19,543 0
30DEC25 490.00 C 0.30 0.30 0.30 0.12 -0.02 25 20 3,894 0
30DEC25 500.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 8,907 0
30DEC25 510.00 C 0.00 0.00 0.00 0.04 0.00 26 0 4,732 0
30DEC25 520.00 C 0.00 0.00 0.00 0.03 0.00 28 0 5,396 0
30DEC25 530.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 6,823 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 342 0
30DEC25 580.00 C 0.05 0.05 0.04 0.01 0.00 36 61 1,821 +21
29JAN26 295.00 C 0.00 0.00 0.00 118.78 -0.91 46 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 113.90 -0.83 44 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 104.06 -0.77 41 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 93.36 -1.71 31 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 83.19 -1.11 25 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 73.46 -1.70 24 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 64.73 -0.27 28 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 54.90 -0.53 25 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 44.19 -2.12 18 0 0 0
29JAN26 380.00 C 37.80 37.80 37.70 37.25 -0.88 23 2 16 0
29JAN26 390.00 C 30.00 30.00 30.00 28.39 -1.80 20 10 173 0
29JAN26 400.00 C 0.00 0.00 0.00 21.62 -1.18 20 1 53 +1
29JAN26 410.00 C 0.00 0.00 0.00 16.31 -0.71 21 0 657 0
29JAN26 420.00 C 12.45 12.45 11.85 11.95 -0.52 21 42 1,079 +11
29JAN26 430.00 C 8.98 9.40 8.50 8.62 -0.36 22 64 1,778 +9
29JAN26 440.00 C 6.15 6.32 6.15 6.30 -0.22 23 152 2,617 +98
29JAN26 450.00 C 4.58 4.65 4.53 4.63 +0.05 24 56 2,084 +56
29JAN26 460.00 C 3.33 3.50 3.33 3.41 +0.22 24 660 797 +446
29JAN26 470.00 C 2.72 2.72 2.56 2.51 +0.31 25 25 588 +25
29JAN26 480.00 C 2.00 2.12 2.00 1.83 +0.31 26 18 3,213 +15
29JAN26 490.00 C 1.68 1.68 1.68 1.34 +0.29 26 7 1,826 +7
29JAN26 500.00 C 1.40 1.40 1.39 0.98 +0.26 27 63 2,228 0
29JAN26 510.00 C 0.00 0.00 0.00 0.73 +0.23 28 0 2,014 0
29JAN26 520.00 C 0.00 0.00 0.00 0.55 +0.20 28 0 2,780 0
29JAN26 530.00 C 0.82 0.85 0.82 0.42 +0.19 29 10 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.32 +0.16 30 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.25 +0.13 30 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.19 +0.10 31 0 3,004 0
29JAN26 570.00 C 0.00 0.00 0.00 0.15 +0.09 31 0 183 0
29JAN26 580.00 C 0.00 0.00 0.00 0.12 +0.08 32 0 935 0
26FEB26 295.00 C 0.00 0.00 0.00 118.78 -2.09 30 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 114.62 -0.32 36 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 104.06 -1.93 28 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 93.97 -2.34 23 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 83.19 -3.46 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 75.57 +0.15 27 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 64.73 -1.33 20 0 0 0
26FEB26 360.00 C 56.51 56.51 56.51 56.51 -1.02 23 15 15 +15
26FEB26 370.00 C 0.00 0.00 0.00 47.15 -1.34 21 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 38.81 -1.71 20 0 3 0
26FEB26 390.00 C 0.00 0.00 0.00 31.32 -1.95 20 0 0 0
26FEB26 400.00 C 25.88 25.88 25.88 25.47 -1.06 21 1 30 0
26FEB26 410.00 C 0.00 0.00 0.00 19.84 -1.18 21 0 194 0
26FEB26 420.00 C 15.70 15.94 15.70 15.69 -0.67 22 57 1,242 +12
26FEB26 430.00 C 0.00 0.00 0.00 12.24 -0.59 22 0 369 0
26FEB26 440.00 C 9.45 9.45 9.45 9.57 -0.96 23 2 198 +2
26FEB26 450.00 C 0.00 0.00 0.00 7.58 -0.30 24 0 196 0
26FEB26 460.00 C 5.86 5.96 5.86 6.02 -0.20 24 115 440 +90
26FEB26 470.00 C 4.70 4.82 4.70 4.88 -0.12 25 60 607 0
26FEB26 480.00 C 3.72 3.91 3.72 3.87 -0.28 26 90 1,012 +15
26FEB26 490.00 C 0.00 0.00 0.00 3.31 -0.01 27 0 359 0
26FEB26 500.00 C 0.00 0.00 0.00 2.56 -0.12 27 0 480 0
26FEB26 510.00 C 0.00 0.00 0.00 2.23 +0.05 29 0 138 0
26FEB26 520.00 C 0.00 0.00 0.00 1.85 +0.07 29 0 629 0
26FEB26 530.00 C 0.00 0.00 0.00 1.55 +0.12 30 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 1.27 +0.08 31 0 493 0
26FEB26 550.00 C 0.00 0.00 0.00 1.12 +0.13 31 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.93 +0.09 32 0 90 0
30MAR26 215.00 C 0.00 0.00 0.00 200.10 +0.08 70 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 192.75 -2.35 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 191.73 +1.56 74 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 183.42 -1.82 42 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 177.61 -2.70 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 176.02 +0.64 63 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 169.54 -0.90 51 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 163.77 -1.76 40 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 158.40 -2.19 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 153.61 -2.07 23 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 149.79 -0.95 45 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 141.84 -4.00 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 139.91 -1.02 42 0 29 0
30MAR26 280.00 C 136.04 136.04 136.04 131.87 -4.17 0 1 11 0
30MAR26 285.00 C 0.00 0.00 0.00 129.57 -1.59 36 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 123.51 -2.75 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 118.78 -2.64 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 114.62 -1.97 31 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 105.17 -1.75 31 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 94.65 -2.17 24 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 86.03 -2.49 28 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 76.65 -1.52 27 0 234 0
30MAR26 350.00 C 68.47 68.47 68.47 67.50 -2.18 26 30 213 0
30MAR26 360.00 C 0.00 0.00 0.00 57.20 -3.64 21 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 49.15 -1.84 22 0 388 0
30MAR26 380.00 C 0.00 0.00 0.00 42.40 -2.40 23 0 364 0
30MAR26 390.00 C 0.00 0.00 0.00 35.53 -1.13 23 0 458 0
30MAR26 400.00 C 30.19 30.19 28.97 29.63 -0.21 24 323 2,214 +210
30MAR26 410.00 C 24.81 24.81 23.70 24.45 0.00 24 5 780 +1
30MAR26 420.00 C 19.54 19.72 19.54 19.91 -0.11 24 151 1,503 +151
30MAR26 430.00 C 16.00 16.03 15.77 16.32 -0.06 24 20 1,141 -15
30MAR26 440.00 C 12.98 13.07 12.92 13.41 -0.16 25 70 893 0
30MAR26 450.00 C 10.70 10.70 10.63 10.95 -0.27 25 61 4,771 +18
30MAR26 460.00 C 9.03 9.03 8.75 8.89 -0.24 26 200 3,639 +25
30MAR26 470.00 C 0.00 0.00 0.00 7.58 -0.26 27 0 3,778 0
30MAR26 480.00 C 6.50 6.50 6.33 6.28 -0.29 27 77 1,740 -50
30MAR26 490.00 C 5.49 5.49 5.28 5.10 -0.46 27 611 1,990 +380
30MAR26 500.00 C 0.00 0.00 0.00 4.19 -0.49 28 0 1,497 0
30MAR26 510.00 C 0.00 0.00 0.00 3.38 -0.59 28 0 1,267 0
30MAR26 520.00 C 3.34 3.42 3.34 2.81 -0.52 29 355 4,991 +355
30MAR26 530.00 C 0.00 0.00 0.00 2.28 -0.59 29 0 10,225 0
30MAR26 540.00 C 0.00 0.00 0.00 1.90 -0.44 29 0 1,788 0
30MAR26 550.00 C 0.00 0.00 0.00 1.56 -0.48 30 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 1.26 -0.51 30 0 324 0
30MAR26 570.00 C 0.00 0.00 0.00 1.06 -0.45 30 0 338 0
30MAR26 580.00 C 1.54 1.54 1.54 0.86 -0.49 30 15 2,065 +15
29JUN26 220.00 C 0.00 0.00 0.00 194.27 -4.03 49 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 191.73 +1.56 58 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 184.21 -1.03 45 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 179.45 -0.86 44 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 176.02 +0.64 50 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 169.58 -1.33 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 164.64 -0.89 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 159.53 -1.45 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 154.61 -1.07 37 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 149.79 -0.95 36 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 144.96 -0.88 35 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 140.08 -0.90 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 132.46 -3.58 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 129.57 -1.59 29 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 123.51 -2.75 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 118.78 -2.64 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 114.62 -2.45 25 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 105.17 -2.55 25 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 95.92 -2.18 24 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 86.79 -1.94 24 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 78.13 -2.66 24 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 68.34 -3.31 21 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 63.12 -0.93 25 0 17 0
29JUN26 370.00 C 0.00 0.00 0.00 54.12 -2.91 23 0 109 0
29JUN26 380.00 C 0.00 0.00 0.00 47.73 -2.71 23 0 236 0
29JUN26 390.00 C 42.93 42.93 42.90 42.90 -1.41 24 20 35 +13
29JUN26 400.00 C 0.00 0.00 0.00 37.52 -0.55 24 0 187 0
29JUN26 410.00 C 0.00 0.00 0.00 32.68 -0.57 24 0 134 0
29JUN26 420.00 C 0.00 0.00 0.00 27.51 -1.51 24 0 580 0
29JUN26 430.00 C 24.75 24.75 24.73 24.74 -0.60 25 9 587 -8
29JUN26 440.00 C 0.00 0.00 0.00 21.40 -0.79 25 0 284 0
29JUN26 450.00 C 19.01 19.01 18.83 19.21 -0.40 26 19 968 0
29JUN26 460.00 C 0.00 0.00 0.00 17.05 -0.19 27 0 471 0
29JUN26 470.00 C 14.75 14.75 14.75 15.46 +0.31 27 3 784 +1
29JUN26 480.00 C 0.00 0.00 0.00 13.90 +0.52 28 0 160 0
29JUN26 490.00 C 11.39 11.39 11.39 12.61 +0.78 29 1 400 0
29JUN26 500.00 C 0.00 0.00 0.00 11.53 +1.22 29 0 1,135 0
29JUN26 510.00 C 0.00 0.00 0.00 10.47 +1.40 30 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 9.62 +1.62 31 0 426 0
29JUN26 530.00 C 0.00 0.00 0.00 8.93 +2.18 31 0 2,071 0
29JUN26 540.00 C 0.00 0.00 0.00 8.25 +2.21 32 0 488 0
29JUN26 550.00 C 0.00 0.00 0.00 7.59 +2.25 33 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 7.15 +2.49 33 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 6.74 +2.53 34 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 6.34 +2.59 35 0 44 0
29SEP26 295.00 C 0.00 0.00 0.00 122.13 -0.47 26 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 117.50 -1.16 26 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 107.89 -2.30 24 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 100.38 +0.16 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 93.52 +0.29 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 82.36 -2.51 23 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 75.21 -2.61 23 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 68.61 -0.34 24 0 33 0
29SEP26 370.00 C 0.00 0.00 0.00 62.66 -1.52 25 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 59.22 +1.07 27 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 50.78 -1.53 25 0 6 0
29SEP26 400.00 C 0.00 0.00 0.00 45.68 +0.06 25 0 48 0
29SEP26 410.00 C 0.00 0.00 0.00 40.92 +0.13 25 0 4 0
29SEP26 420.00 C 0.00 0.00 0.00 36.57 +0.15 25 0 14 0
29SEP26 430.00 C 0.00 0.00 0.00 32.82 -0.14 25 0 64 0
29SEP26 440.00 C 0.00 0.00 0.00 29.48 -0.48 25 0 193 0
29SEP26 450.00 C 0.00 0.00 0.00 26.34 -0.75 26 0 176 0
29SEP26 460.00 C 0.00 0.00 0.00 23.69 -1.10 26 0 179 0
29SEP26 470.00 C 0.00 0.00 0.00 21.06 -1.45 26 0 79 0
29SEP26 480.00 C 0.00 0.00 0.00 18.99 -1.60 26 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 16.97 -1.93 27 0 50 0
29SEP26 500.00 C 0.00 0.00 0.00 15.15 -2.09 27 0 218 0
29SEP26 510.00 C 13.90 13.90 13.70 13.65 -2.24 27 101 143 +96
29SEP26 520.00 C 0.00 0.00 0.00 12.16 -2.56 27 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 11.41 -2.57 28 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 10.45 -2.40 28 0 25 0
29SEP26 550.00 C 0.00 0.00 0.00 9.33 -2.71 28 0 267 0
29SEP26 560.00 C 0.00 0.00 0.00 8.36 -2.89 29 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 7.59 -2.87 29 0 44 0
29SEP26 580.00 C 7.50 7.50 7.50 6.81 -2.59 29 1 26 -1
30DEC26 295.00 C 0.00 0.00 0.00 123.38 - 21 0 0 -
30DEC26 300.00 C 0.00 0.00 0.00 119.12 - 21 0 0 -
30DEC26 310.00 C 0.00 0.00 0.00 110.65 - 22 0 0 -
30DEC26 320.00 C 0.00 0.00 0.00 102.34 - 22 0 0 -
30DEC26 330.00 C 0.00 0.00 0.00 95.14 - 23 0 0 -
30DEC26 340.00 C 0.00 0.00 0.00 88.77 - 24 0 0 -
30DEC26 350.00 C 0.00 0.00 0.00 80.80 - 23 0 0 -
30DEC26 360.00 C 0.00 0.00 0.00 74.33 - 24 0 0 -
30DEC26 370.00 C 0.00 0.00 0.00 68.26 - 24 0 0 -
30DEC26 380.00 C 0.00 0.00 0.00 62.47 - 24 0 0 -
30DEC26 390.00 C 0.00 0.00 0.00 57.10 - 24 0 0 -
30DEC26 400.00 C 0.00 0.00 0.00 52.04 - 24 0 0 -
30DEC26 410.00 C 0.00 0.00 0.00 47.30 - 25 0 0 -
30DEC26 420.00 C 0.00 0.00 0.00 42.98 - 25 0 0 -
30DEC26 430.00 C 0.00 0.00 0.00 38.80 - 25 0 0 -
30DEC26 440.00 C 0.00 0.00 0.00 35.63 - 25 0 0 -
30DEC26 450.00 C 0.00 0.00 0.00 32.49 - 25 0 0 -
30DEC26 460.00 C 0.00 0.00 0.00 29.82 - 26 0 0 -
30DEC26 470.00 C 0.00 0.00 0.00 27.36 - 26 0 0 -
30DEC26 480.00 C 0.00 0.00 0.00 24.92 - 26 0 0 -
30DEC26 490.00 C 0.00 0.00 0.00 23.01 - 27 0 0 -
30DEC26 500.00 C 20.20 20.20 20.10 21.17 - 27 70 70 -
30DEC26 510.00 C 0.00 0.00 0.00 19.35 - 27 0 0 -
30DEC26 520.00 C 16.84 16.84 16.84 17.89 - 27 2 2 -
30DEC26 530.00 C 0.00 0.00 0.00 16.56 - 28 0 0 -
TOTAL CALL 7,807 218,335 +3,502
28NOV25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 665 0
28NOV25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
28NOV25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
28NOV25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
28NOV25 390.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 145 0
28NOV25 400.00 P 0.05 0.05 0.05 0.00 -0.12 0 25 469 0
28NOV25 410.00 P 0.45 0.80 0.10 0.00 -1.01 0 226 1,396 -40
28NOV25 420.00 P 7.80 9.27 7.80 9.00 +0.50 0 29 0 -272
28NOV25 430.00 P 18.69 18.69 18.69 19.00 +0.77 0 2 0 -52
28NOV25 440.00 P 0.00 0.00 0.00 29.00 +0.80 0 0 0 0
28NOV25 450.00 P 0.00 0.00 0.00 39.00 +0.80 0 0 0 0
28NOV25 460.00 P 0.00 0.00 0.00 49.00 +0.80 0 0 0 0
28NOV25 470.00 P 0.00 0.00 0.00 59.00 +0.80 0 0 0 0
28NOV25 480.00 P 0.00 0.00 0.00 69.00 +0.80 0 0 0 0
28NOV25 490.00 P 0.00 0.00 0.00 79.00 +0.16 0 0 0 0
28NOV25 500.00 P 0.00 0.00 0.00 89.00 +0.80 0 0 0 0
28NOV25 510.00 P 0.00 0.00 0.00 99.00 +0.17 0 0 0 0
28NOV25 520.00 P 0.00 0.00 0.00 109.00 +0.17 0 0 0 0
28NOV25 530.00 P 0.00 0.00 0.00 119.00 +0.80 0 0 0 0
28NOV25 540.00 P 0.00 0.00 0.00 129.00 +0.18 0 0 0 0
28NOV25 550.00 P 0.00 0.00 0.00 139.00 +0.58 0 0 0 0
05DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
05DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
05DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
05DEC25 320.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
05DEC25 330.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
05DEC25 340.00 P 0.00 0.00 0.00 0.05 +0.04 54 0 0 0
05DEC25 350.00 P 0.01 0.01 0.01 0.09 +0.08 50 50 50 +50
05DEC25 360.00 P 0.00 0.00 0.00 0.13 +0.11 44 0 0 0
05DEC25 370.00 P 0.00 0.00 0.00 0.21 +0.15 39 0 0 0
05DEC25 380.00 P 0.00 0.00 0.00 0.38 +0.22 34 0 5 0
05DEC25 390.00 P 0.38 0.38 0.28 0.74 +0.29 29 18 275 +18
05DEC25 400.00 P 1.05 1.12 0.87 1.56 +0.25 24 119 608 +36
05DEC25 410.00 P 3.44 4.00 3.30 3.75 -0.14 19 376 738 +119
05DEC25 420.00 P 10.00 10.00 9.80 10.50 +0.65 21 42 276 +12
05DEC25 430.00 P 0.00 0.00 0.00 19.16 +0.62 20 0 96 0
05DEC25 440.00 P 0.00 0.00 0.00 29.23 +0.99 30 0 0 0
05DEC25 450.00 P 0.00 0.00 0.00 39.15 +0.95 36 0 0 0
05DEC25 460.00 P 0.00 0.00 0.00 50.49 +2.29 62 0 0 0
05DEC25 470.00 P 0.00 0.00 0.00 60.77 +2.57 73 0 0 0
05DEC25 480.00 P 0.00 0.00 0.00 71.07 +2.87 84 0 0 0
05DEC25 490.00 P 0.00 0.00 0.00 79.91 +1.07 79 0 0 0
05DEC25 500.00 P 0.00 0.00 0.00 91.67 +3.47 106 0 0 0
05DEC25 510.00 P 0.00 0.00 0.00 99.00 +0.17 0 0 0 0
05DEC25 520.00 P 0.00 0.00 0.00 112.27 +3.44 127 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 121.17 +2.35 123 0 0 0
05DEC25 540.00 P 0.00 0.00 0.00 130.60 +1.78 123 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 66 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 64 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 720 0
30DEC25 295.00 P 0.13 0.13 0.13 0.01 0.00 36 100 1,170 +100
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,785 0
30DEC25 320.00 P 0.21 0.31 0.21 0.02 0.00 30 490 1,585 +20
30DEC25 330.00 P 0.37 0.37 0.37 0.03 -0.01 27 2 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 2,977 0
30DEC25 350.00 P 0.00 0.00 0.00 0.14 -0.05 25 0 4,998 0
30DEC25 360.00 P 0.53 0.57 0.53 0.32 -0.08 24 47 2,236 -10
30DEC25 370.00 P 0.87 0.87 0.75 0.71 -0.13 23 224 5,979 -30
30DEC25 380.00 P 1.40 1.43 1.23 1.35 -0.21 22 242 12,009 +152
30DEC25 390.00 P 2.52 2.60 2.35 2.62 -0.25 21 433 7,041 +21
30DEC25 400.00 P 4.55 4.90 4.35 4.82 -0.29 20 813 9,904 -134
30DEC25 410.00 P 7.80 8.79 7.80 8.28 -0.26 19 439 9,203 +111
30DEC25 420.00 P 14.15 14.34 13.61 14.04 -0.46 19 86 10,355 +13
30DEC25 430.00 P 20.63 21.98 20.63 21.80 +0.16 20 84 5,398 +70
30DEC25 440.00 P 0.00 0.00 0.00 31.21 +1.58 24 1 1,379 -1
30DEC25 450.00 P 0.00 0.00 0.00 39.46 +0.61 22 0 3,674 0
30DEC25 460.00 P 0.00 0.00 0.00 50.49 +2.13 31 0 885 0
30DEC25 470.00 P 0.00 0.00 0.00 60.77 +2.57 37 0 201 0
30DEC25 480.00 P 0.00 0.00 0.00 71.07 +2.01 42 0 102 0
30DEC25 490.00 P 0.00 0.00 0.00 79.91 +1.07 40 0 100 -9
30DEC25 500.00 P 0.00 0.00 0.00 91.67 +3.47 52 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 99.00 +0.17 0 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 112.27 +3.44 62 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 122.57 +3.51 67 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 132.78 +3.96 72 0 0 0
30DEC25 550.00 P 138.35 139.13 138.35 142.76 +4.34 75 44 15 0
30DEC25 560.00 P 0.00 0.00 0.00 152.85 +4.36 79 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 160.59 +2.39 70 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 169.00 +0.51 0 0 0 0
29JAN26 295.00 P 0.38 0.38 0.38 0.01 -0.03 26 30 152 +30
29JAN26 300.00 P 0.00 0.00 0.00 0.02 -0.04 26 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.05 -0.06 26 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.11 -0.09 26 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.22 -0.14 25 0 244 0
29JAN26 340.00 P 0.83 0.89 0.83 0.42 -0.20 24 13 322 +11
29JAN26 350.00 P 1.12 1.12 1.12 0.78 -0.27 24 9 831 +9
29JAN26 360.00 P 1.65 1.65 1.59 1.42 -0.24 24 36 1,437 -14
29JAN26 370.00 P 2.45 2.45 2.33 2.36 -0.19 23 12 1,450 +2
29JAN26 380.00 P 3.66 3.74 3.63 3.71 -0.20 22 492 1,656 +352
29JAN26 390.00 P 5.56 5.77 5.55 5.81 -0.08 22 108 2,307 +92
29JAN26 400.00 P 8.75 9.01 8.61 8.76 -0.24 21 136 2,399 +22
29JAN26 410.00 P 12.99 12.99 12.70 12.96 +0.61 21 46 2,514 +46
29JAN26 420.00 P 18.62 18.62 18.30 18.46 +0.19 21 20 780 -10
29JAN26 430.00 P 24.98 24.98 24.98 25.64 +1.48 22 15 1,562 0
29JAN26 440.00 P 0.00 0.00 0.00 34.29 +1.84 25 1 657 0
29JAN26 450.00 P 0.00 0.00 0.00 42.99 +2.28 26 0 236 0
29JAN26 460.00 P 50.01 50.21 50.01 50.49 +0.95 24 110 766 -110
29JAN26 470.00 P 0.00 0.00 0.00 61.64 +2.84 30 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 71.07 +2.01 32 0 15 0
29JAN26 490.00 P 0.00 0.00 0.00 79.91 +1.07 31 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 91.68 +3.48 40 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 101.97 +3.14 43 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 112.27 +3.44 47 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 122.57 +3.51 51 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 132.78 +3.96 54 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 142.76 +4.34 56 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 152.85 +4.36 59 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 162.17 +3.97 59 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 169.00 +0.51 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 72 0
26FEB26 310.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 28 0
26FEB26 320.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 758 0
26FEB26 330.00 P 1.05 1.06 1.05 0.41 +0.05 23 120 1,285 +113
26FEB26 340.00 P 1.37 1.38 1.37 0.76 +0.11 23 2 412 +2
26FEB26 350.00 P 1.91 1.93 1.91 1.33 +0.11 23 40 119 +40
26FEB26 360.00 P 2.71 2.75 2.71 2.26 +0.13 22 58 551 +43
26FEB26 370.00 P 3.91 3.91 3.90 3.62 +0.04 22 34 899 +20
26FEB26 380.00 P 5.70 5.70 5.46 5.60 -0.04 22 159 1,322 +159
26FEB26 390.00 P 8.16 8.30 7.86 7.93 -0.20 21 346 1,409 +326
26FEB26 400.00 P 11.20 11.53 11.16 11.38 -0.12 21 230 2,619 +225
26FEB26 410.00 P 15.80 15.80 15.52 15.81 +0.15 21 187 1,172 +140
26FEB26 420.00 P 0.00 0.00 0.00 21.12 -0.20 21 0 990 0
26FEB26 430.00 P 0.00 0.00 0.00 28.23 +0.32 23 0 542 0
26FEB26 440.00 P 0.00 0.00 0.00 36.84 +1.56 25 0 146 0
26FEB26 450.00 P 0.00 0.00 0.00 43.41 +0.15 23 0 117 0
26FEB26 460.00 P 0.00 0.00 0.00 52.02 +0.31 24 0 11 0
26FEB26 470.00 P 0.00 0.00 0.00 63.12 +2.59 29 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 72.59 +2.90 31 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 82.32 +3.47 33 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 91.68 +3.01 34 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 101.97 +3.14 37 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 112.27 +3.44 40 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 122.57 +3.51 43 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 132.87 +4.05 46 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 142.76 +4.34 48 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 152.85 +4.36 50 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 34 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 144 0
30MAR26 290.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 323 0
30MAR26 300.00 P 1.13 1.13 1.13 0.28 +0.06 25 1 941 +1
30MAR26 310.00 P 1.45 1.45 1.45 0.54 +0.09 25 1 1,214 0
30MAR26 320.00 P 1.66 1.66 1.66 0.95 +0.14 25 30 533 +30
30MAR26 330.00 P 0.00 0.00 0.00 1.59 +0.20 25 0 382 0
30MAR26 340.00 P 0.00 0.00 0.00 2.54 +0.28 25 0 1,115 0
30MAR26 350.00 P 4.13 4.13 4.11 3.89 +0.38 25 101 6,457 +101
30MAR26 360.00 P 5.50 5.50 5.40 5.60 +0.37 25 9 7,082 -7
30MAR26 370.00 P 7.38 7.40 7.38 7.65 +0.18 24 4 1,179 0
30MAR26 380.00 P 10.02 10.02 9.68 10.50 +0.52 24 3 1,609 +3
30MAR26 390.00 P 0.00 0.00 0.00 13.98 +0.77 24 0 2,478 0
30MAR26 400.00 P 17.20 17.37 17.13 18.10 +0.89 24 61 3,176 +37
30MAR26 410.00 P 22.40 22.40 22.30 22.87 +0.45 24 17 2,735 +2
30MAR26 420.00 P 28.28 28.36 28.09 30.00 +1.66 26 61 1,773 +11
30MAR26 430.00 P 34.33 35.07 34.33 35.22 +0.57 25 97 4,662 +97
30MAR26 440.00 P 0.00 0.00 0.00 44.04 +2.10 27 0 1,080 0
30MAR26 450.00 P 0.00 0.00 0.00 51.86 +2.22 28 0 654 0
30MAR26 460.00 P 0.00 0.00 0.00 57.83 +0.18 25 0 739 0
30MAR26 470.00 P 0.00 0.00 0.00 66.92 +0.79 27 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 77.52 +2.72 30 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 84.09 +0.30 27 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 95.97 +3.44 33 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 105.41 +3.62 34 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 114.44 +2.19 34 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 123.41 +2.76 34 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 132.87 +2.23 35 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 142.76 +2.43 37 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 153.70 +4.25 41 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 162.17 +3.05 39 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 173.70 +4.88 44 0 0 0
29JUN26 220.00 P 0.81 0.81 0.70 0.01 0.00 25 27 187 +12
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 46 0
29JUN26 245.00 P 1.10 1.10 1.10 0.05 -0.01 24 15 31 +15
29JUN26 250.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.27 -0.04 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.35 -0.04 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.46 -0.07 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.60 -0.07 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.77 -0.10 24 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 0.98 -0.10 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.22 -0.13 24 0 303 0
29JUN26 310.00 P 0.00 0.00 0.00 1.92 -0.17 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.86 -0.20 25 0 548 0
29JUN26 330.00 P 0.00 0.00 0.00 4.12 -0.25 25 0 616 0
29JUN26 340.00 P 6.85 6.85 6.38 5.72 -0.30 25 115 859 +34
29JUN26 350.00 P 8.15 8.15 8.15 7.69 -0.35 25 1 1,899 +1
29JUN26 360.00 P 0.00 0.00 0.00 10.15 -0.25 25 0 1,404 0
29JUN26 370.00 P 13.06 13.06 13.06 13.08 +0.03 25 3 879 0
29JUN26 380.00 P 16.26 16.26 16.05 15.68 -0.58 24 6 1,295 +6
29JUN26 390.00 P 19.78 19.78 19.78 20.16 +0.05 25 10 909 +10
29JUN26 400.00 P 0.00 0.00 0.00 23.78 -0.79 24 0 1,064 0
29JUN26 410.00 P 29.70 29.70 29.70 28.80 -0.90 24 2 254 +2
29JUN26 420.00 P 0.00 0.00 0.00 35.57 +0.07 25 0 1,090 0
29JUN26 430.00 P 41.72 41.72 41.72 41.87 +0.05 25 32 880 +32
29JUN26 440.00 P 0.00 0.00 0.00 49.63 +1.31 26 0 436 0
29JUN26 450.00 P 0.00 0.00 0.00 56.23 +0.60 26 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 66.42 +3.33 29 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 75.00 +2.72 30 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 81.52 +1.59 29 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 91.81 +3.83 31 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 97.46 +0.85 28 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 105.41 -0.02 27 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 118.83 +4.45 33 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 124.36 -0.07 29 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 133.28 -0.79 29 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 143.92 +1.64 32 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 154.52 +3.27 34 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 162.45 +2.58 32 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 173.70 +2.59 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.80 +0.33 26 0 69 0
29SEP26 300.00 P 0.00 0.00 0.00 3.28 +0.34 26 0 140 0
29SEP26 310.00 P 0.00 0.00 0.00 4.50 +0.34 26 0 204 0
29SEP26 320.00 P 0.00 0.00 0.00 5.93 +0.40 26 0 631 0
29SEP26 330.00 P 8.90 8.90 8.90 7.80 +0.45 26 50 550 +50
29SEP26 340.00 P 10.61 10.61 10.61 10.00 +0.56 26 50 561 -50
29SEP26 350.00 P 0.00 0.00 0.00 12.49 +0.59 26 0 507 0
29SEP26 360.00 P 0.00 0.00 0.00 15.57 +0.70 26 0 837 0
29SEP26 370.00 P 18.43 18.43 18.43 18.89 +0.80 26 1 451 +1
29SEP26 380.00 P 22.22 22.22 22.22 22.81 +0.82 26 5 322 +5
29SEP26 390.00 P 0.00 0.00 0.00 27.08 +0.93 26 0 512 0
29SEP26 400.00 P 30.89 31.10 30.89 31.60 +0.71 26 15 381 +15
29SEP26 410.00 P 0.00 0.00 0.00 36.79 +0.79 26 0 169 0
29SEP26 420.00 P 0.00 0.00 0.00 42.55 +0.95 26 0 274 0
29SEP26 430.00 P 48.56 48.56 48.56 48.77 +0.54 27 15 128 0
29SEP26 440.00 P 0.00 0.00 0.00 55.69 +1.99 27 0 344 0
29SEP26 450.00 P 0.00 0.00 0.00 62.06 +1.25 27 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 69.65 +0.15 27 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 77.86 +1.04 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 86.01 +1.33 29 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 93.14 -0.29 28 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 102.79 +1.39 30 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 110.28 +0.16 29 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 118.83 +0.12 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 129.57 +2.14 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 137.00 -0.01 30 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 146.04 +0.31 31 0 67 0
29SEP26 560.00 P 0.00 0.00 0.00 157.41 +3.39 34 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 167.25 +3.58 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 173.70 +0.77 32 0 20 0
30DEC26 295.00 P 5.70 5.80 5.70 4.19 - 26 37 37 -
30DEC26 300.00 P 0.00 0.00 0.00 4.86 - 26 0 0 -
30DEC26 310.00 P 0.00 0.00 0.00 6.27 - 26 0 0 -
30DEC26 320.00 P 0.00 0.00 0.00 8.12 - 26 0 0 -
30DEC26 330.00 P 10.98 10.98 10.98 10.20 - 26 1 1 -
30DEC26 340.00 P 0.00 0.00 0.00 12.65 - 26 0 0 -
30DEC26 350.00 P 15.00 16.00 15.00 15.49 - 26 10 10 -
30DEC26 360.00 P 0.00 0.00 0.00 18.64 - 26 0 0 -
30DEC26 370.00 P 0.00 0.00 0.00 22.28 - 26 0 0 -
30DEC26 380.00 P 26.00 26.00 26.00 26.22 - 26 2 2 -
30DEC26 390.00 P 0.00 0.00 0.00 30.65 - 26 0 0 -
30DEC26 400.00 P 0.00 0.00 0.00 35.42 - 26 0 0 -
30DEC26 410.00 P 0.00 0.00 0.00 40.61 - 26 0 0 -
30DEC26 420.00 P 0.00 0.00 0.00 46.22 - 26 0 0 -
30DEC26 430.00 P 0.00 0.00 0.00 52.10 - 26 0 0 -
30DEC26 440.00 P 0.00 0.00 0.00 58.98 - 27 0 0 -
30DEC26 450.00 P 0.00 0.00 0.00 65.99 - 27 0 0 -
30DEC26 460.00 P 0.00 0.00 0.00 73.50 - 28 0 0 -
30DEC26 470.00 P 0.00 0.00 0.00 80.47 - 27 0 0 -
30DEC26 480.00 P 0.00 0.00 0.00 87.30 - 27 0 0 -
30DEC26 490.00 P 0.00 0.00 0.00 96.11 - 28 0 0 -
30DEC26 500.00 P 0.00 0.00 0.00 103.55 - 28 0 0 -
30DEC26 510.00 P 0.00 0.00 0.00 111.70 - 28 0 0 -
30DEC26 520.00 P 0.00 0.00 0.00 120.20 - 28 0 0 -
30DEC26 530.00 P 0.00 0.00 0.00 129.57 - 29 0 0 -
TOTAL PUT 6,878 193,263 +2,080
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 28.06
30DEC25 15.50 C 0.00 0.00 0.00 12.60 +0.02 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.11 +0.02 55 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.57 -0.06 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.28 +0.15 107 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.77 +0.19 100 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.12 +0.04 56 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.62 -0.02 50 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.12 -0.02 43 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.62 +0.04 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.30 +0.15 79 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.30 +0.15 69 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.24 -0.03 54 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.07 -0.08 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.21 +0.13 35 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.17 -0.10 23 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.20 -0.09 19 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.37 -0.04 19 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 0.71 -0.01 19 0 33 0
30DEC25 29.00 C 0.27 0.32 0.27 0.32 -0.02 19 138 275 +68
30DEC25 30.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 126 0
30DEC25 31.00 C 0.00 0.00 0.00 0.04 0.00 20 0 55 0
30DEC25 32.00 C 0.03 0.03 0.03 0.01 0.00 20 1 2 -1
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.12 -0.03 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.73 +0.04 54 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.12 -0.05 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.62 -0.04 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.30 +0.15 52 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.30 +0.09 45 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.24 -0.03 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.18 -0.14 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.22 -0.03 19 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.28 +0.01 20 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.47 -0.05 22 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.67 -0.01 20 0 68 0
29JAN26 28.00 C 0.00 0.00 0.00 1.06 -0.03 20 0 15 0
29JAN26 29.00 C 0.58 0.62 0.58 0.62 -0.01 20 38 83 +8
29JAN26 30.00 C 0.32 0.36 0.32 0.34 -0.02 20 84 144 +84
29JAN26 31.00 C 0.00 0.00 0.00 0.18 0.00 20 0 27 0
29JAN26 32.00 C 0.00 0.00 0.00 0.09 0.00 21 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 0.00 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.15 -0.10 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.80 +0.07 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.30 +0.06 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.30 +0.04 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.31 +0.04 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.28 -0.18 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.37 -0.11 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.41 -0.05 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.62 -0.09 21 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.90 -0.03 20 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.27 -0.05 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.83 -0.03 20 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.31 -0.02 20 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 12.60 -0.09 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.21 +0.04 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.70 0.00 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.28 -0.12 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.77 -0.02 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.35 +0.08 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.73 -0.07 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.19 -0.08 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.80 +0.02 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.30 -0.04 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.30 -0.04 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.31 -0.10 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.40 -0.06 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.44 -0.09 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.67 -0.10 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.84 -0.01 21 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.18 -0.04 21 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.56 -0.09 21 0 4 0
30MAR26 29.00 C 0.00 0.00 0.00 1.11 -0.08 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.76 -0.05 21 0 64 0
30MAR26 31.00 C 0.00 0.00 0.00 0.52 -0.03 21 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.34 -0.03 21 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.31 +0.02 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.88 +0.08 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.40 0.00 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.86 +0.03 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.39 -0.01 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.89 -0.01 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.42 +0.03 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.94 0.00 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.46 +0.01 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.51 +0.01 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.54 -0.05 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.64 -0.02 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.78 -0.06 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.95 -0.03 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.22 -0.02 22 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.56 -0.01 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.00 -0.01 22 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.54 0.00 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.13 0.00 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.84 0.00 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.44 -0.03 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.32 -0.01 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 0.00 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 0.00 22 0 12 0
29SEP26 17.50 C 0.00 0.00 0.00 10.86 -0.08 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.39 -0.07 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.89 -0.11 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.42 -0.08 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.94 -0.02 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.46 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.51 -0.08 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.56 -0.09 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.69 -0.09 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.90 -0.05 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.14 -0.05 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.47 -0.15 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.00 -0.05 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.50 -0.04 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.06 -0.04 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.64 -0.08 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.33 -0.04 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.08 -0.03 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.68 -0.03 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.94 - 23 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 8.46 - 22 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 7.55 - 22 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 6.57 - 20 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 5.74 - 20 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 4.99 - 21 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 4.32 - 21 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 3.83 - 23 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 3.29 - 23 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 2.81 - 23 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 2.37 - 23 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 1.99 - 23 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 1.62 - 22 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 1.35 - 22 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 1.11 - 22 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 0.92 - 22 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 0.75 - 22 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 0.62 - 23 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 0.50 - 22 0 0 -
TOTAL CALL 261 1,509 +159
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 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 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 91 0
30DEC25 26.00 P 0.00 0.00 0.00 0.07 0.00 20 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.23 +0.02 19 0 197 0
30DEC25 28.00 P 0.64 0.64 0.64 0.59 0.00 19 4 268 0
30DEC25 29.00 P 0.00 0.00 0.00 1.21 0.00 20 0 28 0
30DEC25 30.00 P 0.00 0.00 0.00 2.03 0.00 21 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.01 0.00 27 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.04 +0.06 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.95 -0.18 40 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.94 -0.19 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.95 -0.17 49 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 0.00 21 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 158 0
29JAN26 27.00 P 0.00 0.00 0.00 0.47 +0.01 21 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 0.87 +0.03 21 0 2 0
29JAN26 29.00 P 0.00 0.00 0.00 1.44 0.00 21 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 2.18 +0.01 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.09 +0.02 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.06 +0.02 28 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.04 -0.03 31 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.09 -0.01 38 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.95 -0.18 32 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.06 -0.07 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.12 0.00 51 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 49 0
26FEB26 26.00 P 0.41 0.41 0.41 0.32 -0.02 20 15 47 +15
26FEB26 27.00 P 0.00 0.00 0.00 0.61 -0.01 20 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 1.02 0.00 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.60 +0.01 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.31 +0.02 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.09 -0.04 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.06 +0.02 24 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.04 -0.03 27 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.09 -0.01 33 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.02 -0.11 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.06 -0.10 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.12 -0.07 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.49 -0.04 21 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.82 -0.03 21 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.25 -0.01 21 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.79 -0.02 21 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.46 -0.01 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.25 +0.03 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.15 +0.07 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.09 +0.02 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.09 -0.01 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.04 -0.09 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.06 -0.10 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.12 -0.07 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 22 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 0.00 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 3 0
29JUN26 24.00 P 0.57 0.57 0.57 0.47 +0.01 22 6 15 +6
29JUN26 25.00 P 0.00 0.00 0.00 0.72 +0.01 22 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.06 +0.01 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.49 +0.01 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.95 +0.02 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.54 +0.03 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.21 +0.01 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.93 0.00 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.72 +0.02 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.55 +0.02 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.43 +0.01 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.36 0.00 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.29 +0.01 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.28 +0.08 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 -0.02 24 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 -0.02 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.12 -0.02 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.51 -0.02 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.91 -0.02 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.49 +0.05 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.08 +0.07 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.73 +0.09 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.44 -0.02 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.21 -0.01 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.02 -0.01 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.86 -0.01 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.75 0.00 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.66 0.00 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.59 +0.01 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 - 23 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.20 - 23 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.31 - 23 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.47 - 23 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.68 - 23 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 0.94 - 23 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 1.27 - 23 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 1.65 - 23 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 2.06 - 23 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 2.57 - 23 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 3.13 - 23 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 3.86 - 24 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 4.57 - 24 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 5.32 - 24 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 6.11 - 25 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 6.95 - 25 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 7.81 - 26 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 8.71 - 26 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 9.63 - 27 0 0 -
TOTAL PUT 25 2,407 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 109.30
28NOV25 75.00 C 0.00 0.00 0.00 34.30 +0.29 0 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 31.80 +0.29 0 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 29.30 +0.29 0 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 26.80 +0.29 0 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 24.30 +0.29 0 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 21.80 +0.29 0 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 19.30 +0.29 0 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 16.80 +0.29 0 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 14.30 +0.29 0 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 11.80 +0.29 0 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 9.30 +0.29 0 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 6.80 +0.29 0 0 0 -30
28NOV25 105.00 C 0.00 0.00 0.00 4.30 +0.26 0 0 0 -105
28NOV25 107.50 C 1.50 1.51 1.20 1.80 +0.10 0 33 0 -194
28NOV25 110.00 C 0.03 0.03 0.03 0.00 -0.17 0 5 1,056 0
28NOV25 112.50 C 0.00 0.00 0.00 0.00 -0.12 0 0 50 0
28NOV25 115.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 240 0
28NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
28NOV25 120.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
28NOV25 122.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
28NOV25 125.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
28NOV25 127.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
28NOV25 130.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
28NOV25 132.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
28NOV25 135.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
28NOV25 137.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
28NOV25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 34.35 +0.29 0 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 31.85 +0.29 0 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 29.35 +0.29 0 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 26.86 +0.30 68 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 24.36 +0.29 58 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 21.86 +0.29 46 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 19.36 +0.29 0 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 16.87 +0.24 45 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 14.81 +0.73 75 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 11.80 +0.20 0 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 9.36 +0.22 0 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 6.99 +0.26 30 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 4.51 +0.21 22 0 2 0
05DEC25 107.50 C 2.20 2.25 2.01 2.46 +0.11 21 40 121 +40
05DEC25 110.00 C 0.86 0.86 0.78 0.90 0.00 19 41 427 -16
05DEC25 112.50 C 0.26 0.27 0.23 0.33 -0.06 22 87 463 +77
05DEC25 115.00 C 0.09 0.09 0.09 0.12 -0.06 24 87 295 +87
05DEC25 117.50 C 0.04 0.05 0.04 0.05 -0.05 27 245 264 +245
05DEC25 120.00 C 0.00 0.00 0.00 0.02 -0.07 29 0 0 0
05DEC25 122.50 C 0.00 0.00 0.00 0.01 -0.07 32 0 0 0
05DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 0 0
05DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
05DEC25 130.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
05DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
05DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 62.47 +0.32 106 0 2,267 0
30DEC25 48.00 C 0.00 0.00 0.00 61.59 +0.44 128 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 60.56 +0.40 120 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 59.48 +0.05 99 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 57.36 +0.69 135 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 54.49 +0.31 85 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 51.99 +0.31 76 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 49.43 +0.24 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 47.16 +0.46 92 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 44.50 +0.29 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 42.01 +0.29 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 39.56 +0.34 62 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 38.00 +1.27 100 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 34.56 +0.32 51 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 32.04 +0.11 0 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 29.55 +0.29 32 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 27.26 +0.49 52 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 24.52 +0.40 0 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 22.07 +0.26 0 0 2,190 0
30DEC25 90.00 C 0.00 0.00 0.00 19.62 +0.05 30 0 4,103 0
30DEC25 92.50 C 0.00 0.00 0.00 17.17 +0.54 29 0 5,250 0
30DEC25 95.00 C 0.00 0.00 0.00 15.18 +0.82 38 0 7,471 0
30DEC25 97.50 C 0.00 0.00 0.00 12.33 -0.07 26 0 10,779 0
30DEC25 100.00 C 0.00 0.00 0.00 10.06 +0.28 25 600 1,477 +370
30DEC25 102.50 C 8.17 8.17 8.17 7.62 +0.12 21 9 7,372 -9
30DEC25 105.00 C 5.35 5.35 5.35 5.62 +0.22 21 2 5,261 +1
30DEC25 107.50 C 3.36 3.60 3.36 3.79 +0.12 20 3 3,358 0
30DEC25 110.00 C 2.11 2.32 2.09 2.32 +0.08 19 266 4,876 +182
30DEC25 112.50 C 1.24 1.34 1.18 1.42 +0.01 19 271 4,539 +93
30DEC25 115.00 C 0.77 0.77 0.68 0.83 -0.02 20 89 13,499 +32
30DEC25 117.50 C 0.45 0.46 0.40 0.47 -0.03 21 262 8,028 +192
30DEC25 120.00 C 0.28 0.30 0.26 0.27 -0.03 21 101 1,945 +71
30DEC25 122.50 C 0.00 0.00 0.00 0.14 -0.04 22 0 1,291 0
30DEC25 125.00 C 0.15 0.15 0.15 0.08 -0.02 22 130 1,044 +130
30DEC25 127.50 C 0.11 0.11 0.11 0.04 -0.02 23 100 713 +100
30DEC25 130.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 619 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 621 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 439 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 110 0
30DEC25 142.50 C 0.02 0.02 0.02 0.01 0.00 31 1,000 1,000 +1,000
30DEC25 145.00 C 0.01 0.01 0.01 0.01 0.00 33 250 1,778 +250
29JAN26 70.00 C 0.00 0.00 0.00 40.69 +1.45 77 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 38.00 +1.25 68 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 35.82 +1.54 69 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 32.43 +0.43 43 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 30.12 +0.60 45 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 27.68 +0.62 43 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 25.68 +1.07 48 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 23.17 +1.00 43 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 20.12 +0.36 30 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 17.90 +0.52 31 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 15.84 +0.78 32 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 13.50 +0.88 29 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 10.74 -0.20 23 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 9.11 +0.80 25 0 341 0
29JAN26 105.00 C 6.47 6.47 6.47 6.70 +0.23 21 13 4,196 0
29JAN26 107.50 C 4.68 4.68 4.68 4.99 +0.17 20 30 556 +30
29JAN26 110.00 C 3.28 3.44 3.28 3.53 +0.13 19 45 1,111 -1
29JAN26 112.50 C 2.36 2.37 2.36 2.52 +0.09 20 126 875 -10
29JAN26 115.00 C 1.68 1.70 1.67 1.76 +0.07 20 68 2,773 -44
29JAN26 117.50 C 1.16 1.20 1.16 1.20 +0.02 20 21 7,600 0
29JAN26 120.00 C 0.82 0.85 0.82 0.85 +0.03 21 3 2,260 -1
29JAN26 122.50 C 0.58 0.64 0.58 0.56 +0.03 21 108 1,512 +85
29JAN26 125.00 C 0.45 0.45 0.45 0.36 +0.02 21 10 3,236 0
29JAN26 127.50 C 0.36 0.36 0.36 0.23 +0.01 22 1 639 0
29JAN26 130.00 C 0.00 0.00 0.00 0.14 0.00 22 0 831 0
29JAN26 132.50 C 0.00 0.00 0.00 0.09 0.00 22 0 147 0
29JAN26 135.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.04 0.00 23 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.02 0.00 22 0 100 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
26FEB26 75.00 C 0.00 0.00 0.00 35.82 +1.14 54 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 32.87 +0.87 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 30.42 +0.72 40 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 27.95 +0.69 37 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 25.68 +0.76 37 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 23.28 +1.11 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 20.67 +0.56 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 18.09 -0.14 25 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 16.18 +1.11 28 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 13.66 +0.36 24 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 11.98 +1.02 26 0 30 0
26FEB26 102.50 C 0.00 0.00 0.00 9.61 +0.45 23 0 35 0
26FEB26 105.00 C 7.49 7.49 7.49 7.69 +0.32 21 27 666 0
26FEB26 107.50 C 0.00 0.00 0.00 6.05 +0.25 21 0 457 0
26FEB26 110.00 C 0.00 0.00 0.00 4.65 +0.19 20 0 1,051 0
26FEB26 112.50 C 3.33 3.33 3.33 3.50 +0.08 20 30 942 +30
26FEB26 115.00 C 2.50 2.54 2.50 2.63 +0.03 20 2 784 +1
26FEB26 117.50 C 2.00 2.00 2.00 1.98 +0.03 21 30 396 0
26FEB26 120.00 C 1.42 1.45 1.42 1.49 0.00 21 5 204 +5
26FEB26 122.50 C 1.11 1.11 1.11 1.06 -0.06 21 5 219 +5
26FEB26 125.00 C 0.00 0.00 0.00 0.73 -0.08 21 0 155 0
26FEB26 127.50 C 0.00 0.00 0.00 0.50 -0.08 21 0 330 0
26FEB26 130.00 C 0.00 0.00 0.00 0.34 -0.07 21 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.22 -0.07 21 0 94 0
26FEB26 135.00 C 0.00 0.00 0.00 0.15 -0.05 21 0 482 0
26FEB26 137.50 C 0.00 0.00 0.00 0.10 -0.04 21 0 32 0
26FEB26 140.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 364 0
26FEB26 142.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
26FEB26 145.00 C 0.20 0.20 0.20 0.03 -0.02 22 60 75 +60
30MAR26 47.00 C 0.00 0.00 0.00 63.69 +1.24 104 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 61.98 +0.52 79 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 60.97 +0.50 76 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 59.49 +0.01 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 58.28 +1.28 93 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 55.11 +0.59 70 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 52.69 +0.88 68 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 50.05 +0.86 58 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 47.76 +0.66 61 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 45.44 +1.05 61 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 43.02 +1.09 58 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 40.69 +1.13 57 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 38.00 +0.87 50 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 35.93 +1.24 53 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 32.87 -0.22 39 0 259 0
30MAR26 80.00 C 30.04 30.16 30.04 30.96 +1.16 45 4 231 -4
30MAR26 82.50 C 0.00 0.00 0.00 28.30 +0.94 39 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 25.68 +0.76 34 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 23.28 +1.11 32 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 20.67 +0.56 28 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 18.09 -0.31 23 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 16.51 +1.35 29 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 14.29 +0.89 27 0 2,376 0
30MAR26 100.00 C 11.47 11.47 11.47 12.17 +0.88 26 30 4,236 0
30MAR26 102.50 C 0.00 0.00 0.00 10.17 +0.77 24 0 1,797 0
30MAR26 105.00 C 7.78 7.85 7.70 7.88 +0.26 21 91 2,908 0
30MAR26 107.50 C 0.00 0.00 0.00 6.31 +0.04 21 0 2,876 0
30MAR26 110.00 C 4.92 5.00 4.92 4.98 +0.09 21 90 6,515 +90
30MAR26 112.50 C 3.90 3.90 3.75 3.89 +0.07 21 41 5,449 +41
30MAR26 115.00 C 2.93 2.95 2.89 2.89 -0.04 20 111 3,642 +101
30MAR26 117.50 C 2.33 2.33 2.28 2.08 -0.21 20 32 1,974 +30
30MAR26 120.00 C 1.80 1.80 1.80 1.49 -0.23 20 2 11,394 0
30MAR26 122.50 C 0.00 0.00 0.00 1.06 -0.23 20 0 1,201 0
30MAR26 125.00 C 0.00 0.00 0.00 0.73 -0.22 20 0 358 0
30MAR26 127.50 C 0.88 0.88 0.88 0.50 -0.19 20 1 1,044 0
30MAR26 130.00 C 0.75 0.75 0.75 0.34 -0.15 20 6 158 +6
30MAR26 132.50 C 0.00 0.00 0.00 0.22 -0.14 20 0 184 0
30MAR26 135.00 C 0.00 0.00 0.00 0.15 -0.11 20 0 430 0
30MAR26 137.50 C 0.00 0.00 0.00 0.10 -0.08 20 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.06 -0.07 20 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.05 20 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 50.85 +1.28 64 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.37 +1.27 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 45.44 +0.82 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.02 +0.88 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.03 +1.44 51 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.59 +1.44 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.00 +1.31 44 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 32.95 -0.14 34 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 30.96 +1.16 37 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 28.30 +0.85 33 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 26.09 +1.17 32 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 23.28 +0.57 27 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 21.03 +0.74 26 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 19.07 +0.64 27 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 16.89 +0.43 25 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 14.85 +0.99 25 0 420 0
29JUN26 100.00 C 12.09 12.20 12.09 12.92 +1.00 24 46 778 0
29JUN26 102.50 C 0.00 0.00 0.00 10.99 +0.85 23 0 347 0
29JUN26 105.00 C 0.00 0.00 0.00 8.93 +0.26 21 0 2,964 0
29JUN26 107.50 C 7.24 7.26 7.24 7.53 +0.18 21 300 851 +120
29JUN26 110.00 C 6.15 6.16 6.12 6.26 +0.10 20 22 4,786 -22
29JUN26 112.50 C 0.00 0.00 0.00 5.16 +0.02 20 0 4,732 0
29JUN26 115.00 C 4.06 4.06 4.06 4.33 +0.05 20 1 2,903 0
29JUN26 117.50 C 0.00 0.00 0.00 3.60 +0.07 21 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 3.02 +0.11 21 0 368 0
29JUN26 122.50 C 0.00 0.00 0.00 2.51 +0.13 21 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.08 +0.13 21 0 52 0
29JUN26 127.50 C 0.00 0.00 0.00 1.73 +0.14 21 0 0 0
29JUN26 130.00 C 1.34 1.35 1.34 1.43 +0.10 22 2 118 +2
29JUN26 132.50 C 0.00 0.00 0.00 1.22 +0.15 22 0 13 0
29JUN26 135.00 C 1.00 1.00 1.00 1.03 +0.18 22 51 91 +22
29JUN26 137.50 C 0.00 0.00 0.00 0.86 +0.19 22 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.71 +0.18 23 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.59 +0.19 23 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.48 +0.16 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.03 +1.37 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.59 +1.40 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.07 +1.35 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.23 +0.14 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.04 +0.87 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.57 +0.98 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.17 +0.94 27 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 23.31 +0.21 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.61 +1.32 25 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 19.07 +0.31 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.49 +0.70 23 0 0 0
29SEP26 97.50 C 14.88 15.02 14.88 15.54 +1.00 22 2 32 +2
29SEP26 100.00 C 0.00 0.00 0.00 13.11 +0.27 20 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 11.59 +0.26 20 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 10.23 +0.26 20 0 29 0
29SEP26 107.50 C 0.00 0.00 0.00 8.98 +0.24 20 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 7.82 +0.24 20 0 342 0
29SEP26 112.50 C 0.00 0.00 0.00 6.82 +0.22 20 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 5.84 +0.13 20 0 11 0
29SEP26 117.50 C 0.00 0.00 0.00 5.02 +0.06 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 4.26 -0.01 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 3.61 -0.08 20 0 12 0
29SEP26 125.00 C 0.00 0.00 0.00 3.05 -0.11 20 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 2.64 -0.08 20 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 2.22 -0.09 20 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 1.82 -0.17 20 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 1.49 -0.18 20 0 84 0
29SEP26 137.50 C 0.00 0.00 0.00 1.20 -0.27 20 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 0.98 -0.31 20 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 0.77 -0.30 20 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 0.62 -0.32 20 0 98 0
30DEC26 80.00 C 0.00 0.00 0.00 31.15 - 27 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 28.82 - 26 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 26.17 - 23 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 23.55 - 20 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 22.33 - 23 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 19.43 - 19 0 0 -
30DEC26 95.00 C 17.36 17.36 16.80 17.72 - 20 2 2 -
30DEC26 97.50 C 0.00 0.00 0.00 16.05 - 20 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 14.51 - 20 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 13.03 - 20 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 11.67 - 20 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 10.40 - 20 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 9.21 - 20 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 8.13 - 20 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 7.21 - 20 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 6.39 - 20 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 5.64 - 20 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 4.97 - 20 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 4.39 - 20 0 0 -
30DEC26 127.50 C 0.00 0.00 0.00 3.83 - 20 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 3.39 - 21 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 2.94 - 21 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 2.59 - 21 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 2.34 - 21 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 2.03 - 21 0 0 -
TOTAL CALL 5,039 203,105 +3,064
28NOV25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
28NOV25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
28NOV25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
28NOV25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
28NOV25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
28NOV25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 1 283 0
28NOV25 105.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 177 0
28NOV25 107.50 P 0.04 0.04 0.04 0.00 -0.18 0 2 386 0
28NOV25 110.00 P 1.28 1.29 0.98 0.70 -0.50 0 247 0 -61
28NOV25 112.50 P 0.00 0.00 0.00 3.20 -0.53 0 0 0 -102
28NOV25 115.00 P 6.10 6.10 6.10 5.70 -0.61 0 25 0 -25
28NOV25 117.50 P 0.00 0.00 0.00 8.20 -0.52 0 0 0 0
28NOV25 120.00 P 0.00 0.00 0.00 10.70 -0.51 0 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 13.20 -0.50 0 0 0 0
28NOV25 125.00 P 0.00 0.00 0.00 15.70 -0.50 0 0 0 0
28NOV25 127.50 P 0.00 0.00 0.00 18.20 -0.50 0 0 0 0
28NOV25 130.00 P 0.00 0.00 0.00 20.70 -0.50 0 0 0 0
28NOV25 132.50 P 0.00 0.00 0.00 23.20 -0.50 0 0 0 0
28NOV25 135.00 P 0.00 0.00 0.00 25.70 -0.49 0 0 0 0
28NOV25 137.50 P 0.00 0.00 0.00 28.20 -0.49 0 0 0 0
28NOV25 140.00 P 0.00 0.00 0.00 30.70 -0.49 0 0 0 0
28NOV25 142.50 P 0.00 0.00 0.00 33.20 -0.49 0 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 79 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
05DEC25 95.00 P 0.00 0.00 0.00 0.02 0.00 43 0 139 0
05DEC25 97.50 P 0.00 0.00 0.00 0.03 0.00 38 0 18 0
05DEC25 100.00 P 0.10 0.10 0.09 0.06 0.00 34 239 334 +219
05DEC25 102.50 P 0.16 0.16 0.14 0.12 -0.03 30 32 558 +32
05DEC25 105.00 P 0.28 0.30 0.26 0.27 -0.10 26 181 438 +159
05DEC25 107.50 P 0.77 0.80 0.58 0.65 -0.19 23 155 471 +140
05DEC25 110.00 P 2.01 2.01 1.77 1.61 -0.30 20 61 55 +1
05DEC25 112.50 P 0.00 0.00 0.00 3.59 -0.36 25 0 0 0
05DEC25 115.00 P 5.95 5.95 5.95 5.74 -0.57 22 25 27 +25
05DEC25 117.50 P 0.00 0.00 0.00 8.21 -0.59 26 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 10.87 -0.34 45 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 13.20 -0.63 0 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 15.70 -0.78 0 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 18.20 -0.57 0 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 21.32 -0.13 94 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 23.34 -0.36 77 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 26.19 -0.08 103 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 28.39 -0.30 93 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 30.70 - 0 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 942 0
30DEC25 67.50 P 0.01 0.01 0.01 0.01 0.00 58 10 869 -9
30DEC25 70.00 P 0.01 0.01 0.01 0.01 0.00 54 75 2,843 +65
30DEC25 72.50 P 0.01 0.01 0.01 0.01 0.00 50 250 2,704 +5
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,588 0
30DEC25 77.50 P 0.02 0.02 0.02 0.01 0.00 42 1,000 5,253 +752
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14,856 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2,550 0
30DEC25 85.00 P 0.10 0.10 0.10 0.02 0.00 34 5 9,846 -5
30DEC25 87.50 P 0.12 0.12 0.12 0.03 0.00 32 450 4,080 +450
30DEC25 90.00 P 0.17 0.17 0.16 0.05 -0.01 30 313 30,349 +103
30DEC25 92.50 P 0.22 0.23 0.21 0.08 -0.02 29 469 11,970 +164
30DEC25 95.00 P 0.31 0.33 0.28 0.14 -0.02 27 359 10,513 -123
30DEC25 97.50 P 0.41 0.43 0.38 0.25 -0.03 26 592 10,162 -179
30DEC25 100.00 P 0.48 0.59 0.48 0.41 -0.07 25 1,052 7,659 +824
30DEC25 102.50 P 0.78 0.85 0.74 0.70 -0.09 24 283 9,693 -115
30DEC25 105.00 P 1.22 1.26 1.12 1.13 -0.14 22 465 8,582 +227
30DEC25 107.50 P 1.95 1.95 1.73 1.76 -0.23 20 319 2,690 +174
30DEC25 110.00 P 2.98 3.10 2.87 2.85 -0.24 20 316 1,945 -3
30DEC25 112.50 P 4.84 4.84 4.50 4.44 -0.32 20 4 1,851 -1
30DEC25 115.00 P 0.00 0.00 0.00 6.38 -0.37 21 0 309 0
30DEC25 117.50 P 0.00 0.00 0.00 8.45 -0.59 21 0 341 0
30DEC25 120.00 P 0.00 0.00 0.00 10.89 -0.48 24 0 111 0
30DEC25 122.50 P 0.00 0.00 0.00 13.23 -0.60 23 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 15.70 -0.78 0 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 18.20 -0.58 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 21.32 -0.13 47 0 60 0
30DEC25 132.50 P 0.00 0.00 0.00 23.34 -0.45 40 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 26.19 -0.08 51 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 28.39 -0.38 48 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 30.70 -0.57 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 33.20 -0.57 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 35.70 -0.57 0 0 0 0
29JAN26 70.00 P 0.07 0.07 0.07 0.01 0.00 39 80 658 +80
29JAN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 405 0
29JAN26 75.00 P 0.10 0.10 0.10 0.03 +0.01 37 60 425 +60
29JAN26 77.50 P 0.14 0.14 0.14 0.04 +0.01 35 20 273 +20
29JAN26 80.00 P 0.20 0.20 0.18 0.06 +0.02 34 90 496 +90
29JAN26 82.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 361 0
29JAN26 85.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 517 0
29JAN26 87.50 P 0.00 0.00 0.00 0.18 +0.04 30 0 217 0
29JAN26 90.00 P 0.00 0.00 0.00 0.25 +0.03 29 0 2,191 0
29JAN26 92.50 P 0.52 0.52 0.52 0.37 +0.04 28 4 1,059 +4
29JAN26 95.00 P 0.65 0.66 0.62 0.53 +0.04 27 81 1,324 +41
29JAN26 97.50 P 0.82 0.82 0.82 0.75 +0.02 26 30 3,147 +30
29JAN26 100.00 P 1.07 1.07 1.00 1.00 -0.05 24 39 2,814 +39
29JAN26 102.50 P 1.39 1.42 1.36 1.40 -0.05 23 133 2,108 +68
29JAN26 105.00 P 1.96 1.98 1.90 1.93 -0.12 22 58 1,994 +25
29JAN26 107.50 P 2.73 2.89 2.69 2.68 -0.17 21 35 2,208 +35
29JAN26 110.00 P 3.87 4.07 3.81 3.81 -0.21 20 34 1,048 +33
29JAN26 112.50 P 5.33 5.43 5.25 5.27 -0.29 20 9 1,024 +4
29JAN26 115.00 P 7.23 7.23 7.23 7.15 -0.24 21 3 166 -3
29JAN26 117.50 P 9.21 9.21 9.21 9.07 -0.38 22 1 57 0
29JAN26 120.00 P 0.00 0.00 0.00 10.89 -0.62 19 0 41 0
29JAN26 122.50 P 13.90 13.90 13.90 13.34 -0.50 21 77 299 +77
29JAN26 125.00 P 0.00 0.00 0.00 15.95 -0.53 25 0 30 0
29JAN26 127.50 P 0.00 0.00 0.00 18.20 -0.58 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 21.32 -0.13 35 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 23.34 -0.45 31 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 26.19 -0.10 39 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 28.39 -0.40 37 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 30.70 -0.62 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 33.20 -0.59 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 35.71 -0.61 37 0 0 0
26FEB26 75.00 P 0.23 0.23 0.23 0.04 +0.02 32 20 85 +20
26FEB26 77.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 87 0
26FEB26 80.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 167 0
26FEB26 82.50 P 0.00 0.00 0.00 0.13 +0.04 29 0 222 0
26FEB26 85.00 P 0.49 0.49 0.49 0.18 +0.04 28 50 174 +50
26FEB26 87.50 P 0.57 0.57 0.57 0.27 +0.05 28 4 127 +4
26FEB26 90.00 P 0.68 0.68 0.68 0.40 +0.07 27 55 376 +55
26FEB26 92.50 P 0.82 0.82 0.82 0.57 +0.07 26 75 420 +75
26FEB26 95.00 P 1.00 1.00 1.00 0.80 +0.06 25 12 280 +12
26FEB26 97.50 P 0.00 0.00 0.00 1.12 +0.06 25 0 352 0
26FEB26 100.00 P 1.60 1.60 1.60 1.53 +0.04 24 22 465 +22
26FEB26 102.50 P 0.00 0.00 0.00 2.00 -0.06 23 0 288 0
26FEB26 105.00 P 0.00 0.00 0.00 2.63 -0.13 22 0 177 0
26FEB26 107.50 P 3.62 3.62 3.53 3.43 -0.21 21 33 286 +1
26FEB26 110.00 P 4.83 4.83 4.83 4.61 -0.19 21 50 196 +26
26FEB26 112.50 P 6.18 6.18 6.18 6.02 -0.23 21 3 310 -3
26FEB26 115.00 P 7.84 7.84 7.84 7.82 -0.16 22 3 244 -3
26FEB26 117.50 P 9.70 9.70 9.70 9.67 -0.31 22 1 12 0
26FEB26 120.00 P 0.00 0.00 0.00 11.31 -0.73 20 0 12 0
26FEB26 122.50 P 0.00 0.00 0.00 13.34 -0.92 18 0 30 0
26FEB26 125.00 P 0.00 0.00 0.00 15.96 -0.60 22 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 18.23 -0.88 21 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 21.32 -0.13 31 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 23.34 -0.45 27 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 26.19 -0.10 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 28.39 -0.40 32 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 30.70 -0.62 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 33.24 -0.55 33 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 35.71 -0.61 33 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 600 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 603 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 896 0
30MAR26 72.50 P 0.38 0.38 0.38 0.09 +0.05 31 3 878 0
30MAR26 75.00 P 0.40 0.42 0.40 0.13 +0.06 30 237 779 +189
30MAR26 77.50 P 0.00 0.00 0.00 0.18 +0.08 30 0 2,855 0
30MAR26 80.00 P 0.60 0.60 0.60 0.26 +0.10 29 10 3,912 -10
30MAR26 82.50 P 0.00 0.00 0.00 0.37 +0.12 28 0 1,275 0
30MAR26 85.00 P 0.81 0.81 0.81 0.51 +0.13 28 2 3,204 0
30MAR26 87.50 P 0.00 0.00 0.00 0.70 +0.15 27 0 4,538 0
30MAR26 90.00 P 0.00 0.00 0.00 0.96 +0.17 26 0 6,222 0
30MAR26 92.50 P 0.00 0.00 0.00 1.28 +0.18 26 0 2,069 0
30MAR26 95.00 P 1.60 1.62 1.60 1.62 +0.11 25 11 7,817 +11
30MAR26 97.50 P 2.05 2.10 2.03 2.04 0.00 24 15 2,206 +10
30MAR26 100.00 P 2.63 2.63 2.63 2.64 0.00 23 15 13,104 +15
30MAR26 102.50 P 3.33 3.33 3.33 3.36 +0.03 22 4 5,363 0
30MAR26 105.00 P 4.28 4.28 4.10 4.23 -0.07 22 1,535 4,013 +1,067
30MAR26 107.50 P 5.37 5.37 5.34 5.30 -0.10 21 44 896 -30
30MAR26 110.00 P 6.78 6.80 6.78 6.64 -0.15 21 61 886 +60
30MAR26 112.50 P 8.41 8.41 8.41 8.19 -0.19 21 3 138 -3
30MAR26 115.00 P 10.23 10.23 10.23 9.53 -0.76 19 3 129 -3
30MAR26 117.50 P 12.04 12.04 12.04 11.54 -0.71 19 1 370 0
30MAR26 120.00 P 0.00 0.00 0.00 13.29 -1.04 17 0 278 0
30MAR26 122.50 P 0.00 0.00 0.00 15.95 -0.56 20 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 17.68 -1.14 15 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 20.34 -1.11 19 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 22.60 -0.87 17 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.92 -1.37 0 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 26.94 -1.78 0 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 29.75 -0.82 0 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 31.91 -1.84 0 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 34.76 -0.70 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 37.05 -0.93 0 0 0 0
29JUN26 60.00 P 0.40 0.40 0.40 0.02 +0.01 29 30 553 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 156 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.04 26 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 +0.05 26 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.14 +0.07 26 0 483 0
29JUN26 75.00 P 0.82 0.82 0.82 0.21 +0.10 25 25 463 +22
29JUN26 77.50 P 0.00 0.00 0.00 0.30 +0.12 25 0 541 0
29JUN26 80.00 P 1.00 1.00 1.00 0.44 +0.16 25 2 1,386 +2
29JUN26 82.50 P 0.00 0.00 0.00 0.61 +0.18 24 0 1,121 0
29JUN26 85.00 P 0.00 0.00 0.00 0.83 +0.19 24 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 1.12 +0.21 24 0 7,761 0
29JUN26 90.00 P 0.00 0.00 0.00 1.49 +0.22 24 0 3,678 0
29JUN26 92.50 P 0.00 0.00 0.00 1.93 +0.22 23 0 1,202 0
29JUN26 95.00 P 0.00 0.00 0.00 2.46 +0.18 23 0 2,917 0
29JUN26 97.50 P 0.00 0.00 0.00 3.13 +0.16 23 0 799 0
29JUN26 100.00 P 3.94 3.94 3.94 3.89 +0.10 23 1 1,770 0
29JUN26 102.50 P 0.00 0.00 0.00 4.70 -0.03 22 0 2,125 0
29JUN26 105.00 P 0.00 0.00 0.00 5.69 +0.03 22 0 62 0
29JUN26 107.50 P 6.97 6.97 6.97 6.86 -0.22 22 1 422 -1
29JUN26 110.00 P 8.28 8.28 8.28 8.23 -0.25 22 1 140 +1
29JUN26 112.50 P 9.85 9.85 9.85 9.75 -0.28 22 3 52 -3
29JUN26 115.00 P 11.49 11.49 11.49 10.84 -0.81 20 1 2,518 +1
29JUN26 117.50 P 13.31 13.31 13.31 12.59 -0.91 20 1 21 +1
29JUN26 120.00 P 0.00 0.00 0.00 14.89 -0.54 21 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 16.93 -0.53 21 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 18.45 -1.30 19 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 20.63 -1.36 18 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.47 -0.80 22 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.02 -1.32 15 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 28.06 -0.66 23 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 30.43 -0.70 23 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 32.71 -1.04 22 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 35.10 -0.36 22 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 37.51 -0.59 22 0 0 0
29SEP26 70.00 P 0.94 0.94 0.93 0.09 +0.01 22 40 152 +10
29SEP26 72.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 35 0
29SEP26 75.00 P 1.20 1.20 1.20 0.21 0.00 22 3 65 0
29SEP26 77.50 P 1.35 1.35 1.35 0.32 0.00 22 10 207 +10
29SEP26 80.00 P 0.00 0.00 0.00 0.47 0.00 21 0 389 0
29SEP26 82.50 P 0.00 0.00 0.00 0.68 0.00 21 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.96 0.00 21 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 1.30 0.00 21 0 580 0
29SEP26 90.00 P 0.00 0.00 0.00 1.73 0.00 21 0 72 0
29SEP26 92.50 P 0.00 0.00 0.00 2.27 0.00 21 0 226 0
29SEP26 95.00 P 3.71 3.76 3.71 2.89 -0.01 21 39 158 +19
29SEP26 97.50 P 0.00 0.00 0.00 3.64 0.00 21 0 260 0
29SEP26 100.00 P 0.00 0.00 0.00 4.52 -0.02 21 0 412 0
29SEP26 102.50 P 0.00 0.00 0.00 5.49 -0.04 21 0 1,357 0
29SEP26 105.00 P 0.00 0.00 0.00 6.63 -0.03 22 0 26 0
29SEP26 107.50 P 0.00 0.00 0.00 7.88 -0.05 22 0 130 0
29SEP26 110.00 P 0.00 0.00 0.00 9.25 -0.05 22 0 602 0
29SEP26 112.50 P 11.12 11.12 11.12 10.77 -0.08 22 6 6 +3
29SEP26 115.00 P 12.76 12.76 12.76 12.35 -0.17 22 1 4 +1
29SEP26 117.50 P 14.45 14.45 14.45 14.09 -0.25 22 1 4 +1
29SEP26 120.00 P 0.00 0.00 0.00 15.59 -0.65 21 0 2 0
29SEP26 122.50 P 0.00 0.00 0.00 17.03 -1.22 19 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 19.35 -0.90 20 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.60 -0.80 21 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.47 -1.05 20 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.43 -1.27 18 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.06 -0.98 20 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 30.43 -0.79 21 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.71 -1.04 20 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.10 -0.40 20 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.51 -0.69 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.82 - 22 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 1.14 - 22 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 1.47 - 22 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 1.88 - 22 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 2.39 - 22 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 2.94 - 22 0 0 -
30DEC26 95.00 P 4.50 4.55 4.50 3.64 - 22 17 17 -
30DEC26 97.50 P 0.00 0.00 0.00 4.39 - 21 0 0 -
30DEC26 100.00 P 6.10 6.10 6.10 5.28 - 21 2 2 -
30DEC26 102.50 P 7.14 7.14 7.14 6.25 - 21 4 4 -
30DEC26 105.00 P 0.00 0.00 0.00 7.35 - 21 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 8.57 - 21 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 9.89 - 21 0 0 -
30DEC26 112.50 P 12.22 12.22 12.05 11.34 - 21 4 4 -
30DEC26 115.00 P 13.63 13.63 13.57 12.97 - 21 5 5 -
30DEC26 117.50 P 15.44 15.44 15.36 14.72 - 22 4 4 -
30DEC26 120.00 P 0.00 0.00 0.00 16.22 - 21 0 0 -
30DEC26 122.50 P 0.00 0.00 0.00 18.50 - 22 0 0 -
30DEC26 125.00 P 0.00 0.00 0.00 20.04 - 21 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 22.62 - 23 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 24.80 - 23 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 26.97 - 24 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 29.01 - 23 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 30.56 - 20 0 0 -
30DEC26 140.00 P 0.00 0.00 0.00 33.73 - 25 0 0 -
TOTAL PUT 10,157 288,605 +4,952
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$ 7.24
30DEC25 4.50 C 0.00 0.00 0.00 2.82 +0.08 113 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.66 +0.01 69 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.56 +0.01 66 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.51 +0.06 96 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.41 +0.06 92 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.31 +0.06 88 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.06 +0.05 78 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.81 +0.05 69 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.55 +0.04 57 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.26 0.00 26 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.04 +0.03 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.78 +0.02 26 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.51 0.00 0 0 369 0
30DEC25 7.00 C 0.27 0.27 0.27 0.27 -0.01 9 20 227 +15
30DEC25 7.25 C 0.08 0.10 0.08 0.10 -0.01 10 61 1,549 +61
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.01 10 0 1,485 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 14 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.51 +0.04 65 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.41 +0.04 62 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.31 +0.04 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.07 +0.05 55 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.82 +0.05 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.57 +0.04 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.31 +0.03 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.06 +0.03 27 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.80 +0.02 19 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.54 0.00 12 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.32 0.00 11 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.15 -0.01 11 0 240 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 0.00 11 0 259 0
29JAN26 7.75 C 0.01 0.01 0.01 0.01 -0.01 10 56 76 0
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 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.33 +0.05 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.08 +0.04 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.83 +0.05 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.57 +0.04 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.31 +0.02 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.06 +0.02 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.80 0.00 11 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.56 -0.01 10 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.36 0.00 11 0 0 0
26FEB26 7.25 C 0.18 0.18 0.18 0.19 -0.01 11 1 228 +1
26FEB26 7.50 C 0.08 0.08 0.08 0.09 0.00 11 45 105 +45
26FEB26 7.75 C 0.00 0.00 0.00 0.04 0.00 12 0 157 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 2.67 -0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.51 +0.01 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.41 +0.01 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.33 +0.03 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.08 +0.03 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.83 +0.03 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.57 +0.01 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.06 -0.01 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.81 -0.03 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.61 -0.01 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.42 0.00 13 0 207 0
30MAR26 7.25 C 0.00 0.00 0.00 0.25 -0.01 12 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 -0.01 12 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 -0.01 12 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 2.65 +0.03 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.55 +0.02 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.47 +0.03 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.37 +0.03 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.12 +0.03 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 +0.03 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 -0.01 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 0.00 16 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 -0.03 12 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 -0.01 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.68 -0.01 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 -0.01 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.33 -0.01 13 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 0.00 13 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 0.00 13 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.01 13 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 0.00 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 2.55 +0.02 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.47 +0.03 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 +0.03 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 +0.03 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 +0.03 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.01 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 0.00 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 -0.03 12 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 -0.01 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.01 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 +0.01 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 +0.01 14 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 +0.01 14 0 22 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 0.00 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 0.00 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.37 - 29 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.12 - 25 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 1.87 - 22 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 1.61 - 17 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 1.37 - 15 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 1.13 - 13 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 0.89 - 11 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 0.71 - 12 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.55 - 13 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 0.42 - 13 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 0.32 - 13 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 0.23 - 13 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 0.17 - 13 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 0.12 - 13 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 0.08 - 13 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 0.05 - 13 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 0.04 - 14 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 0.02 - 13 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 0.01 - 12 0 0 -
TOTAL CALL 183 9,016 +122
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 1,647 0
30DEC25 7.00 P 0.02 0.02 0.02 0.02 0.00 12 98 708 +98
30DEC25 7.25 P 0.10 0.10 0.09 0.09 -0.02 11 360 1,186 +315
30DEC25 7.50 P 0.00 0.00 0.00 0.27 0.00 11 0 1,601 0
30DEC25 7.75 P 0.00 0.00 0.00 0.53 +0.02 21 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.04 +0.03 36 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.55 +0.03 49 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.80 +0.03 55 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.05 +0.03 60 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.30 +0.04 65 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.55 +0.03 69 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
29JAN26 6.75 P 0.01 0.01 0.01 0.01 0.00 12 64 246 +64
29JAN26 7.00 P 0.05 0.05 0.05 0.04 -0.01 11 100 825 0
29JAN26 7.25 P 0.14 0.14 0.14 0.12 -0.01 11 100 196 +100
29JAN26 7.50 P 0.00 0.00 0.00 0.29 0.00 12 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.53 +0.02 16 0 70 0
29JAN26 8.00 P 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.55 +0.03 38 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.80 +0.03 41 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.05 +0.03 45 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.30 +0.04 49 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.55 +0.03 52 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 -0.01 11 0 50 0
26FEB26 7.25 P 0.00 0.00 0.00 0.15 -0.01 11 0 54 0
26FEB26 7.50 P 0.00 0.00 0.00 0.31 0.00 12 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.53 0.00 14 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.78 +0.01 18 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.04 +0.02 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.55 +0.03 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.80 +0.03 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.05 +0.03 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.30 +0.04 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.55 +0.03 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 218 0
30MAR26 6.50 P 0.02 0.02 0.02 0.02 0.00 14 50 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 13 0 310 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 -0.01 13 0 1,743 0
30MAR26 7.25 P 0.19 0.19 0.19 0.19 -0.02 13 113 193 +113
30MAR26 7.50 P 0.00 0.00 0.00 0.34 -0.02 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.53 0.00 13 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.78 +0.01 17 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.04 +0.02 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.28 +0.01 23 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.55 +0.03 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.80 +0.03 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.05 +0.03 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.30 +0.04 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.55 +0.03 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 15 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 14 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 13 0 253 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.01 13 0 184 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.01 13 0 239 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 -0.01 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 -0.01 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 -0.03 11 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 +0.01 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 +0.01 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 +0.01 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 -0.01 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 -0.02 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 0.01 0.00 18 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 15 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 15 0 219 0
29SEP26 6.50 P 0.13 0.13 0.13 0.12 0.00 14 2 178 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.20 +0.01 15 0 116 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.01 15 0 88 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.01 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 0.00 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 0.00 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.01 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.01 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.01 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 0.00 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 +0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 +0.01 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 +0.02 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 - 18 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.01 - 16 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.01 - 14 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.03 - 15 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.05 - 14 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.08 - 14 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.13 - 14 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.21 - 14 0 0 -
30DEC26 7.00 P 0.32 0.32 0.32 0.30 - 14 1 1 -
30DEC26 7.25 P 0.00 0.00 0.00 0.44 - 14 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.59 - 14 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.77 - 15 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.97 - 15 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 1.18 - 15 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 1.41 - 16 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 1.64 - 17 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 1.89 - 19 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 2.14 - 21 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 2.39 - 23 0 0 -
TOTAL PUT 888 15,145 +692
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$ 29.34
30DEC25 15.50 C 0.00 0.00 0.00 13.86 -0.41 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.37 -0.41 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.87 -0.42 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.35 -0.42 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.89 -0.40 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.36 -0.55 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.88 -0.66 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.36 -0.58 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.87 -0.43 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.40 -0.40 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.37 -0.44 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.37 -0.43 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.37 -0.43 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.45 -0.37 37 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.39 -0.43 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.40 -0.42 0 0 78 0
30DEC25 27.00 C 0.00 0.00 0.00 2.47 -0.40 19 0 195 0
30DEC25 28.00 C 0.00 0.00 0.00 1.62 -0.31 20 0 284 0
30DEC25 29.00 C 0.87 0.87 0.87 0.89 -0.28 18 15 232 +15
30DEC25 30.00 C 0.41 0.45 0.41 0.42 -0.23 19 6 143 0
30DEC25 31.00 C 0.00 0.00 0.00 0.16 -0.14 18 0 164 0
30DEC25 32.00 C 0.00 0.00 0.00 0.05 -0.07 18 0 72 0
30DEC25 33.00 C 0.06 0.06 0.06 0.02 -0.02 20 3 119 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.45 -0.49 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.96 -0.41 36 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.46 -0.41 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.47 -0.56 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.47 -0.42 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.48 -0.40 21 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.49 -0.44 20 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.47 -0.47 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.67 -0.22 26 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.60 -0.44 17 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.91 -0.29 20 0 285 0
29JAN26 29.00 C 0.00 0.00 0.00 1.27 -0.25 20 0 23 0
29JAN26 30.00 C 0.00 0.00 0.00 0.80 -0.22 21 0 119 0
29JAN26 31.00 C 0.00 0.00 0.00 0.46 -0.18 20 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.25 -0.12 21 0 62 0
29JAN26 33.00 C 0.00 0.00 0.00 0.12 -0.08 20 0 60 0
29JAN26 34.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.48 -0.46 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.98 -0.43 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.46 -0.46 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.57 -0.46 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.51 -0.43 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.53 -0.42 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.61 -0.36 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.56 -0.38 12 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.67 -0.40 19 0 5 0
26FEB26 27.00 C 0.00 0.00 0.00 2.80 -0.35 18 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.15 -0.28 21 0 10 0
26FEB26 29.00 C 1.49 1.49 1.49 1.54 -0.24 21 15 15 +15
26FEB26 30.00 C 0.00 0.00 0.00 1.08 -0.21 21 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.71 -0.19 21 0 7 0
26FEB26 32.00 C 0.00 0.00 0.00 0.44 -0.14 21 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.27 -0.09 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.15 -0.07 21 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 22 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 65 0
30MAR26 15.50 C 0.00 0.00 0.00 14.02 -0.40 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.53 -0.40 34 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.03 -0.41 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.54 -0.40 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.05 -0.40 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.55 -0.40 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.06 -0.48 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.56 -0.38 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.24 -0.26 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.54 -0.50 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.57 -0.47 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.58 -0.41 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.60 -0.49 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.63 -0.41 15 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.70 -0.41 18 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.82 -0.43 19 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.04 -0.38 20 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 2.37 -0.33 20 0 106 0
30MAR26 29.00 C 0.00 0.00 0.00 1.80 -0.29 21 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.35 -0.20 22 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 1.00 -0.13 22 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.69 -0.13 22 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 0.47 -0.09 22 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 0.31 -0.06 22 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 23 0
30MAR26 36.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 15 0
30MAR26 37.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.16 -0.40 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.67 -0.40 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.18 -0.40 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.68 -0.41 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.24 -0.36 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.71 -0.40 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.73 -0.40 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.77 -0.40 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.79 -0.48 19 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.83 -0.45 18 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.99 -0.44 20 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.15 -0.42 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.41 -0.44 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.86 -0.32 22 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 2.28 -0.29 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.79 -0.26 22 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.39 -0.22 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.09 -0.16 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.82 -0.16 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.60 -0.13 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.44 -0.11 22 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.32 -0.08 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.23 -0.06 23 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.16 -0.05 22 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.18 -0.40 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.68 -0.41 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.24 -0.37 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.71 -0.41 23 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 7.77 -0.46 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.79 -0.53 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.88 -0.55 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.03 -0.48 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.29 -0.47 21 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.62 -0.44 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.12 -0.34 23 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.51 -0.50 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.12 -0.40 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.73 -0.37 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.35 -0.39 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.09 -0.30 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.87 -0.27 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.69 -0.24 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.56 -0.19 23 0 21 0
29SEP26 37.00 C 0.00 0.00 0.00 0.45 -0.16 23 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 -0.15 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 -0.14 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.13 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.76 - 22 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 7.82 - 22 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 6.92 - 22 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 5.97 - 20 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 5.27 - 22 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 4.54 - 22 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 3.88 - 22 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 3.29 - 22 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 2.70 - 21 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 2.34 - 22 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 1.95 - 22 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 1.58 - 22 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 1.33 - 22 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 1.13 - 22 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 0.91 - 22 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 0.74 - 22 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 0.60 - 22 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 0.49 - 22 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 0.39 - 22 0 0 -
TOTAL CALL 39 3,909 +30
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
30DEC25 27.00 P 0.04 0.04 0.04 0.04 0.00 18 18 141 +18
30DEC25 28.00 P 0.17 0.17 0.15 0.15 +0.02 18 65 109 +50
30DEC25 29.00 P 0.39 0.48 0.39 0.44 +0.08 18 89 175 +64
30DEC25 30.00 P 1.03 1.05 0.98 0.98 +0.17 18 70 270 +70
30DEC25 31.00 P 0.00 0.00 0.00 1.74 +0.22 18 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 2.72 +0.34 23 0 26 0
30DEC25 33.00 P 0.00 0.00 0.00 3.77 +0.46 32 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.80 +0.53 40 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.66 +0.30 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.69 +0.42 41 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.69 +0.43 45 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.79 +0.53 60 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.66 +0.40 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.72 +0.45 62 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 109 0
29JAN26 26.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 31 0
29JAN26 27.00 P 0.17 0.17 0.15 0.18 +0.03 20 48 175 +45
29JAN26 28.00 P 0.00 0.00 0.00 0.39 +0.06 20 0 112 0
29JAN26 29.00 P 0.00 0.00 0.00 0.74 +0.10 20 0 44 0
29JAN26 30.00 P 0.00 0.00 0.00 1.27 +0.15 20 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 1.96 +0.20 20 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.77 +0.25 20 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.77 +0.36 25 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.80 +0.40 30 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.83 +0.47 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.69 +0.41 32 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.89 +0.63 46 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.90 +0.64 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.71 +0.27 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.72 +0.45 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 25.00 P 0.05 0.05 0.05 0.06 0.00 20 20 85 +20
26FEB26 26.00 P 0.14 0.14 0.14 0.15 +0.02 21 15 30 +15
26FEB26 27.00 P 0.00 0.00 0.00 0.31 +0.05 21 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.57 +0.08 21 0 18 0
26FEB26 29.00 P 0.00 0.00 0.00 0.94 +0.12 20 0 18 0
26FEB26 30.00 P 0.00 0.00 0.00 1.46 +0.15 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.13 +0.19 21 0 30 0
26FEB26 32.00 P 0.00 0.00 0.00 2.98 +0.30 23 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.84 +0.43 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.80 +0.39 26 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.83 +0.47 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.70 +0.42 29 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.89 +0.63 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.92 +0.66 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.71 +0.27 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.72 +0.45 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 22 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.14 +0.03 21 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.27 +0.06 21 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.47 +0.08 21 0 51 0
30MAR26 28.00 P 0.00 0.00 0.00 0.76 +0.12 21 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.16 +0.16 21 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 1.72 +0.23 22 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.36 +0.29 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.12 +0.29 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.97 +0.34 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.87 +0.39 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.84 +0.45 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.73 +0.39 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.89 +0.60 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.92 +0.64 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.71 +0.27 34 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.72 +0.45 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 94 0
29JUN26 24.00 P 0.32 0.32 0.32 0.35 +0.03 22 20 121 +20
29JUN26 25.00 P 0.00 0.00 0.00 0.55 +0.05 22 0 17 0
29JUN26 26.00 P 0.75 0.75 0.75 0.82 +0.07 22 1 41 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.17 +0.10 22 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 1.63 +0.16 22 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.15 +0.15 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.74 +0.18 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.43 +0.24 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.26 +0.38 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.05 +0.35 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.91 +0.36 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.76 +0.39 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.71 +0.47 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.60 +0.47 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.50 +0.51 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.50 +0.49 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.45 +0.47 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.03 23 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.04 23 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 -0.05 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 -0.04 23 0 0 0
29SEP26 26.00 P 1.17 1.17 1.17 1.18 0.00 23 1 12 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.59 +0.04 23 0 9 0
29SEP26 28.00 P 0.00 0.00 0.00 2.01 +0.03 23 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.54 0.00 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.22 +0.16 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.88 +0.18 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.59 +0.18 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.36 +0.19 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.18 +0.25 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.02 +0.26 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.91 +0.28 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.82 +0.33 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.75 +0.37 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.70 +0.40 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.66 +0.47 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 - 22 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.32 - 22 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.47 - 22 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 0.70 - 22 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 1.00 - 22 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 1.34 - 22 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 1.73 - 22 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 2.13 - 22 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 2.73 - 23 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 3.23 - 22 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 3.88 - 22 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 4.69 - 23 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 5.45 - 24 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 6.24 - 24 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 7.08 - 24 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 7.96 - 25 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 8.85 - 26 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 9.75 - 26 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 10.70 - 27 0 0 -
TOTAL PUT 347 4,372 +304
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$ 6.21
30DEC25 3.00 C 0.00 0.00 0.00 3.22 -0.11 86 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.12 -0.11 78 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.02 -0.11 64 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.94 -0.09 116 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.82 -0.11 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.74 -0.09 106 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.54 -0.09 96 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.34 -0.09 87 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.23 -0.13 72 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.12 -0.11 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.06 -0.10 87 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.84 -0.10 66 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.74 -0.11 62 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.65 -0.10 65 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.52 -0.12 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.36 -0.10 58 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.24 -0.12 44 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 0.99 -0.13 35 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.73 -0.14 20 0 456 0
30DEC25 5.75 C 0.00 0.00 0.00 0.51 -0.11 25 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.31 -0.09 23 0 499 0
30DEC25 6.25 C 0.00 0.00 0.00 0.17 -0.05 24 0 1,026 0
30DEC25 6.50 C 0.09 0.09 0.09 0.08 -0.03 24 155 611 0
30DEC25 6.75 C 0.00 0.00 0.00 0.03 -0.02 24 0 367 0
30DEC25 7.00 C 0.03 0.03 0.03 0.01 -0.01 24 30 378 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 4,442 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.06 -0.10 58 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.94 -0.11 41 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.84 -0.11 37 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.74 -0.11 34 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.65 -0.10 40 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.54 -0.11 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.44 -0.11 25 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.36 -0.10 37 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.24 -0.12 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.03 -0.11 33 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.79 -0.12 28 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.58 -0.10 26 0 31 0
29JAN26 6.00 C 0.43 0.43 0.41 0.40 -0.09 25 201 1,000 +200
29JAN26 6.25 C 0.00 0.00 0.00 0.25 -0.08 24 0 1,028 0
29JAN26 6.50 C 0.00 0.00 0.00 0.15 -0.06 24 0 534 0
29JAN26 6.75 C 0.00 0.00 0.00 0.09 -0.04 25 0 552 0
29JAN26 7.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 210 0
29JAN26 7.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 28 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 75 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.65 -0.11 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.55 -0.11 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.45 -0.12 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.39 -0.08 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.29 -0.10 33 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.06 -0.11 30 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.83 -0.11 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.63 -0.09 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.45 -0.10 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.31 -0.09 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.21 -0.07 24 0 160 0
26FEB26 6.75 C 0.00 0.00 0.00 0.13 -0.06 24 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.05 -0.03 25 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 60 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.85 -0.11 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.75 -0.11 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.65 -0.11 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.55 -0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.36 -0.11 36 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.29 -0.10 49 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.16 -0.11 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.06 -0.11 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.86 -0.11 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.79 -0.11 36 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.67 -0.11 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.60 -0.12 34 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.51 -0.12 34 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.41 -0.12 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.31 -0.13 29 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.08 -0.12 27 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.87 -0.13 26 0 714 0
30MAR26 5.75 C 0.00 0.00 0.00 0.69 -0.10 26 0 123 0
30MAR26 6.00 C 0.53 0.53 0.53 0.52 -0.10 25 3 425 -3
30MAR26 6.25 C 0.00 0.00 0.00 0.38 -0.10 25 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.27 -0.09 25 0 204 0
30MAR26 6.75 C 0.00 0.00 0.00 0.19 -0.07 25 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.09 -0.04 25 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.02 26 0 60 0
30MAR26 8.00 C 0.06 0.06 0.06 0.02 -0.02 25 30 90 +30
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.02 24 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 2.39 -0.11 18 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.30 -0.11 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.20 -0.11 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.14 -0.11 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.01 -0.11 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.97 -0.07 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.85 -0.10 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.76 -0.12 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.66 -0.12 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.58 -0.11 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.49 -0.11 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.40 -0.11 28 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.19 -0.11 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.00 -0.07 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.84 -0.06 27 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.68 -0.08 26 0 139 0
29JUN26 6.25 C 0.00 0.00 0.00 0.55 -0.08 26 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.45 -0.06 27 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.35 -0.06 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 -0.05 27 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.05 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
29JUN26 7.75 C 0.17 0.17 0.17 0.12 -0.04 26 30 30 +30
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.14 -0.11 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.01 -0.11 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.97 -0.07 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.85 -0.10 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.77 -0.11 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.66 -0.13 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.58 -0.11 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.49 -0.11 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.42 -0.11 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.21 -0.11 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 -0.09 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 -0.08 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.72 -0.08 28 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.59 -0.07 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 -0.07 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 -0.06 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.05 28 0 146 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.04 28 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.04 28 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.03 28 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.02 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 38 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.02 28 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.77 - 31 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.66 - 28 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.58 - 28 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 1.49 - 28 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 1.42 - 29 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 1.23 - 28 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 1.06 - 28 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 0.91 - 28 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 0.79 - 29 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 0.67 - 29 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 0.57 - 29 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 0.48 - 29 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.40 - 29 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 0.34 - 29 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 0.28 - 28 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 0.24 - 29 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 0.20 - 29 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 0.16 - 28 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 0.13 - 28 0 0 -
TOTAL CALL 449 19,824 +257
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 118 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 673 0
30DEC25 4.90 P 0.01 0.01 0.01 0.01 0.00 44 5 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 301 0
30DEC25 5.75 P 0.02 0.02 0.02 0.03 +0.01 24 69 617 +69
30DEC25 6.00 P 0.07 0.07 0.07 0.08 +0.03 23 107 669 +107
30DEC25 6.25 P 0.18 0.18 0.17 0.18 +0.05 22 21 172 +21
30DEC25 6.50 P 0.00 0.00 0.00 0.35 +0.07 24 0 228 0
30DEC25 6.75 P 0.00 0.00 0.00 0.57 +0.10 27 0 155 0
30DEC25 7.00 P 0.79 0.79 0.79 0.79 +0.10 0 10 30 -10
30DEC25 7.25 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 110 0
29JAN26 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 436 0
29JAN26 6.00 P 0.14 0.14 0.14 0.14 +0.02 24 13 133 +1
29JAN26 6.25 P 0.00 0.00 0.00 0.25 +0.04 24 0 379 0
29JAN26 6.50 P 0.41 0.41 0.41 0.41 +0.06 24 2 557 0
29JAN26 6.75 P 0.00 0.00 0.00 0.60 +0.08 25 0 432 0
29JAN26 7.00 P 0.00 0.00 0.00 0.81 +0.08 25 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.04 +0.10 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.10 +0.01 24 0 110 0
26FEB26 6.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.29 +0.03 23 0 35 0
26FEB26 6.50 P 0.00 0.00 0.00 0.45 +0.06 24 0 164 0
26FEB26 6.75 P 0.00 0.00 0.00 0.64 +0.09 26 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.85 +0.09 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.06 +0.10 26 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.29 +0.09 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.79 +0.10 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 0.00 26 0 131 0
30MAR26 5.50 P 0.08 0.08 0.08 0.09 +0.01 25 5 960 +5
30MAR26 5.75 P 0.14 0.14 0.14 0.14 0.00 24 25 287 +25
30MAR26 6.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 89 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 +0.02 24 0 66 0
30MAR26 6.50 P 0.00 0.00 0.00 0.51 +0.07 26 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.68 +0.08 26 0 60 0
30MAR26 7.00 P 0.87 0.87 0.87 0.87 +0.08 26 10 10 +10
30MAR26 7.25 P 0.00 0.00 0.00 1.09 +0.08 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.31 +0.11 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.55 +0.12 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.79 +0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
29JUN26 4.20 P 0.02 0.02 0.02 0.01 0.00 27 5 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 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 26 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 27 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 27 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 26 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.01 26 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.25 +0.02 26 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.35 +0.03 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.47 +0.04 26 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.62 +0.05 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 +0.07 27 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.97 +0.07 28 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.15 +0.07 27 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.38 +0.08 29 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.60 +0.09 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.83 +0.12 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.30 +0.12 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.02 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 +0.02 27 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 +0.03 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.04 27 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.58 +0.01 26 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 +0.05 26 0 110 0
29SEP26 6.50 P 0.00 0.00 0.00 0.88 +0.06 26 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 +0.06 26 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.22 +0.07 25 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.41 +0.07 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 +0.10 26 0 1,400 0
29SEP26 7.75 P 0.00 0.00 0.00 1.82 +0.08 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.07 +0.10 26 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.29 +0.12 25 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.77 +0.14 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 - 28 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.16 - 27 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.19 - 28 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.21 - 27 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.24 - 27 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.33 - 28 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.42 - 27 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.53 - 27 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.66 - 27 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.80 - 27 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.95 - 27 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 1.11 - 26 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 1.29 - 26 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 1.52 - 28 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 1.68 - 26 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 1.92 - 28 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 2.13 - 28 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 2.35 - 28 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 2.57 - 28 0 0 -
TOTAL PUT 272 17,757 +228
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$ 74.50
30DEC25 18.50 C 0.00 0.00 0.00 56.25 +2.14 232 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 55.56 +1.95 133 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 55.06 +1.95 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 54.56 +1.90 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 54.16 +2.54 259 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 53.01 +2.39 236 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 51.53 +1.91 0 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 50.57 +1.90 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 49.58 +2.03 114 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 48.58 +1.95 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 47.58 +1.94 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 46.59 +2.02 104 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 45.59 +1.95 0 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 44.59 +1.94 0 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 43.56 +1.91 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 42.60 +1.95 80 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 41.55 +1.89 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 41.22 +2.56 169 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 39.61 +1.95 76 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 38.61 +1.94 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 38.19 +2.52 151 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 36.62 +1.95 70 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 35.62 +1.94 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 34.62 +1.94 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 33.53 +1.85 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 32.63 +1.94 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 31.54 +1.85 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 30.64 +1.94 58 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 29.64 +1.86 45 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 28.57 +1.98 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 27.59 +1.87 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 26.87 +2.04 83 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 25.52 +1.58 0 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 24.75 +1.98 66 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 22.24 +1.89 57 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 19.81 +1.73 56 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 17.47 +2.14 57 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 14.76 +1.43 38 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 12.68 +1.26 48 0 35 0
30DEC25 65.00 C 9.71 9.80 9.71 10.74 +0.81 51 10 92 -2
30DEC25 67.50 C 0.00 0.00 0.00 8.97 +1.05 53 0 38 0
30DEC25 70.00 C 6.30 7.06 6.30 7.38 +1.08 54 2 163 -1
30DEC25 72.50 C 6.09 6.80 5.77 6.09 +0.90 56 41 234 -2
30DEC25 75.00 C 4.45 5.30 4.45 4.90 +0.72 57 189 165 +87
30DEC25 77.50 C 3.70 4.49 3.34 3.96 +0.65 58 94 119 +8
30DEC25 80.00 C 2.93 3.73 2.70 3.10 +0.55 58 218 594 +47
30DEC25 82.50 C 2.33 2.80 2.33 2.38 +0.44 58 55 90 +9
30DEC25 85.00 C 1.70 2.43 1.70 1.80 +0.34 58 39 128 +17
30DEC25 87.50 C 1.35 1.55 1.35 1.35 +0.26 58 13 78 -7
30DEC25 90.00 C 1.49 1.68 1.40 0.99 +0.19 57 23 672 +14
30DEC25 92.50 C 1.28 1.28 1.14 0.73 +0.15 57 19 113 +19
30DEC25 95.00 C 0.74 1.07 0.74 0.53 +0.11 57 35 179 +6
30DEC25 97.50 C 0.82 0.88 0.82 0.38 +0.08 57 3 143 -1
30DEC25 100.00 C 0.65 0.82 0.60 0.27 +0.06 57 17 88 +4
30DEC25 102.50 C 0.55 0.68 0.49 0.19 +0.04 57 85 252 +2
30DEC25 105.00 C 0.00 0.00 0.00 0.13 +0.02 57 0 1,158 0
30DEC25 107.50 C 0.41 0.44 0.41 0.09 +0.01 57 2 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.07 +0.02 58 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 0.05 +0.01 58 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.03 0.00 57 0 29 0
30DEC25 117.50 C 0.00 0.00 0.00 0.02 0.00 57 0 74 0
30DEC25 120.00 C 0.20 0.20 0.17 0.01 0.00 56 12 95 +11
29JAN26 49.00 C 0.00 0.00 0.00 25.83 +1.54 44 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 25.15 +1.55 61 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 22.51 +2.16 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.40 +1.48 54 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.18 +1.86 54 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 16.04 +1.74 53 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 14.16 +1.71 54 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.46 +1.33 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 10.90 +1.51 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.52 +1.23 57 0 27 0
29JAN26 72.50 C 8.15 8.15 8.15 8.57 +1.76 60 2 21 0
29JAN26 75.00 C 7.31 7.31 7.03 7.47 +1.36 61 30 82 +30
29JAN26 77.50 C 5.81 6.42 5.81 6.16 +1.02 59 21 229 +18
29JAN26 80.00 C 5.27 5.97 5.27 5.42 +1.13 60 53 274 +34
29JAN26 82.50 C 4.95 4.95 4.95 4.60 +1.03 60 1 72 0
29JAN26 85.00 C 4.56 4.56 4.22 3.88 +0.93 60 9 54 +7
29JAN26 87.50 C 4.01 4.01 4.01 3.25 +0.82 60 3 254 0
29JAN26 90.00 C 0.00 0.00 0.00 2.72 +0.73 60 0 244 0
29JAN26 92.50 C 2.92 2.92 2.62 2.26 +0.64 60 13 89 -5
29JAN26 95.00 C 2.29 2.79 2.29 1.88 +0.56 60 26 100 0
29JAN26 97.50 C 0.00 0.00 0.00 1.55 +0.52 60 0 24 0
29JAN26 100.00 C 1.80 2.02 1.80 1.28 +0.45 60 11 92 +1
29JAN26 102.50 C 0.00 0.00 0.00 1.05 +0.36 60 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.86 +0.32 59 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 0.71 +0.28 60 0 29 0
29JAN26 110.00 C 1.45 1.45 1.45 0.58 +0.24 60 1 22 0
29JAN26 112.50 C 0.00 0.00 0.00 0.47 +0.20 59 0 30 0
29JAN26 115.00 C 1.03 1.03 1.03 0.38 +0.16 59 1 1 +1
29JAN26 117.50 C 0.00 0.00 0.00 0.31 +0.14 59 0 1 0
29JAN26 120.00 C 0.79 0.79 0.79 0.25 +0.11 59 1 15 0
26FEB26 49.00 C 0.00 0.00 0.00 25.93 +1.59 28 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.50 +1.66 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.38 +1.86 58 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.17 +1.72 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 18.86 +1.68 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 16.98 +1.42 53 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 15.35 +1.39 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.72 +1.25 55 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.80 +1.90 60 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 10.86 +0.96 56 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 9.82 +1.10 58 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 8.70 +0.86 58 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 7.80 +0.88 59 0 92 0
26FEB26 80.00 C 0.00 0.00 0.00 6.98 +0.94 60 0 107 0
26FEB26 82.50 C 0.00 0.00 0.00 6.12 +0.87 60 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 5.34 +0.78 60 0 1,002 0
26FEB26 87.50 C 0.00 0.00 0.00 4.65 +0.71 60 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 4.05 +0.64 60 0 16 0
26FEB26 92.50 C 0.00 0.00 0.00 3.51 +0.57 59 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 3.04 +0.51 59 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 2.63 +0.46 59 0 60 0
26FEB26 100.00 C 3.24 3.24 3.24 2.27 +0.41 59 30 52 +30
26FEB26 102.50 C 0.00 0.00 0.00 1.96 +0.37 59 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 1.68 +0.32 59 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 1.40 +0.27 59 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 56.54 +2.43 130 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 55.72 +1.94 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 55.23 +1.94 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 54.82 +2.03 100 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 54.24 +2.59 129 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.01 +2.20 110 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 51.81 +2.19 82 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 50.63 +1.81 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 49.81 +1.74 69 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 48.61 +1.62 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 47.69 +2.05 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 46.84 +2.14 59 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 46.01 +2.20 81 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 44.93 +2.11 70 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 43.99 +2.15 72 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.09 +2.26 76 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 41.80 +1.96 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.22 +2.22 76 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 39.72 +1.22 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 39.22 +1.84 70 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.19 +1.97 66 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.25 +1.93 66 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 36.17 +1.75 60 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 35.27 +1.81 62 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 33.86 +1.23 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 33.42 +1.90 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 32.19 +1.14 51 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 31.37 +1.17 55 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 30.51 +1.84 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.71 +1.93 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.80 +1.98 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.74 +1.61 55 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.85 +1.87 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.99 +1.84 55 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.76 +1.58 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.74 +1.39 53 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 19.81 +1.48 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.08 +0.88 54 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 16.48 +1.30 55 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 15.10 +1.33 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.60 +1.15 56 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 12.81 +1.28 60 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 11.29 +0.85 58 0 30 0
30MAR26 75.00 C 11.06 11.06 11.06 10.24 +1.01 58 15 35 +15
30MAR26 77.50 C 0.00 0.00 0.00 9.35 +0.91 59 0 502 0
30MAR26 80.00 C 0.00 0.00 0.00 8.60 +0.92 60 0 6 0
30MAR26 82.50 C 0.00 0.00 0.00 7.71 +0.75 60 0 6 0
30MAR26 85.00 C 0.00 0.00 0.00 6.91 +0.69 60 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.18 +0.62 60 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 5.52 +0.57 60 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 4.93 +0.52 60 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 4.39 +0.46 60 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 3.91 +0.42 60 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 3.48 +0.38 60 0 20 0
30MAR26 102.50 C 4.30 4.31 4.26 3.09 +0.33 60 59 91 +59
30MAR26 105.00 C 0.00 0.00 0.00 2.75 +0.38 60 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 2.44 +0.33 60 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 2.17 +0.25 60 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 1.92 +0.22 59 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.70 +0.23 59 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 1.51 +0.21 59 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.30 +0.15 59 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 54.24 +2.38 90 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 53.16 +1.82 81 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 51.99 +1.97 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 51.11 +2.00 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 49.95 +1.54 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 49.34 +1.82 75 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 48.39 +1.81 74 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 47.21 +1.84 62 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 46.47 +2.06 71 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 45.23 +1.40 56 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.28 +1.71 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.61 +1.82 67 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 42.66 +1.90 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.45 +1.77 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.78 +2.03 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.75 +1.70 60 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 38.90 +1.98 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 38.29 +2.34 66 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.06 +1.85 59 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 36.19 +1.88 59 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.20 +1.83 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.38 +1.84 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.45 +1.79 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.71 +1.54 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 31.97 +1.77 59 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.14 +1.87 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.07 +1.59 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.27 +1.66 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.48 +1.43 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.77 +1.64 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.03 +1.73 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.22 +1.70 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.28 +1.43 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.29 +1.92 58 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.71 +1.72 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.44 +1.75 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.17 +1.59 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.66 +1.11 57 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 14.60 +0.94 58 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.54 +0.95 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.75 +0.99 59 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 11.96 +1.03 59 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 11.28 +0.91 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 10.44 +0.85 60 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 9.67 +0.80 60 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.95 +0.75 60 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.28 +0.71 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.66 +0.66 60 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 7.09 +0.62 60 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.56 +0.59 60 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.07 +0.55 60 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 5.61 +0.51 59 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 5.19 +0.48 59 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.80 +0.58 59 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.44 +0.54 59 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 4.10 +0.49 59 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.80 +0.47 59 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.51 +0.43 59 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 39.56 +1.79 57 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 38.66 +1.72 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.88 +1.80 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.21 +1.91 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.32 +1.78 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.60 +1.88 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.69 +1.84 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.03 +1.97 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.17 +1.86 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.42 +1.71 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.86 +1.96 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.03 +2.01 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.30 +1.82 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.49 +1.75 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.74 +1.67 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.98 +1.47 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.53 +1.44 56 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 23.14 +1.38 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 21.80 +1.24 56 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 20.99 +1.68 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.39 +1.10 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.32 +1.06 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.30 +0.97 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.37 +0.85 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.50 +0.81 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.78 +0.74 59 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 14.12 +0.83 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 13.37 +0.71 60 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 12.83 +0.91 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.09 +0.86 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.40 +0.83 61 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 10.75 +0.79 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 10.13 +0.75 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.55 +0.72 60 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 9.01 +0.69 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.50 +0.66 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.01 +0.62 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.56 +0.59 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.13 +0.56 60 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.73 +0.53 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.36 +0.52 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 6.00 +0.49 60 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 31.20 - 57 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 29.74 - 58 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 28.15 - 57 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 26.75 - 57 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 25.43 - 58 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 24.19 - 58 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 23.11 - 58 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 21.91 - 58 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 20.79 - 58 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 19.97 - 59 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 19.08 - 59 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 18.25 - 59 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 17.47 - 60 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 16.72 - 60 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 16.14 - 61 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 15.40 - 61 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 14.84 - 61 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 14.14 - 61 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 13.48 - 61 0 0 -
TOTAL CALL 1,133 11,987 +401
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 164 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 149 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 57 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 -0.03 59 0 28 0
30DEC25 52.50 P 0.26 0.26 0.26 0.08 -0.06 58 2 65 -2
30DEC25 55.00 P 0.32 0.32 0.23 0.16 -0.10 57 29 119 -4
30DEC25 57.50 P 0.52 0.52 0.37 0.31 -0.17 57 51 207 -3
30DEC25 60.00 P 0.66 0.66 0.58 0.54 -0.23 57 33 241 +32
30DEC25 62.50 P 1.00 1.00 0.86 0.86 -0.40 57 19 264 +4
30DEC25 65.00 P 1.60 1.60 1.25 1.32 -0.51 56 31 115 -7
30DEC25 67.50 P 2.38 2.38 1.96 1.97 -0.65 56 21 114 +9
30DEC25 70.00 P 3.30 3.42 2.70 2.81 -0.84 56 30 780 -20
30DEC25 72.50 P 4.79 4.79 3.68 3.89 -1.05 56 116 295 +83
30DEC25 75.00 P 6.11 6.11 5.00 5.24 -1.27 57 142 171 +8
30DEC25 77.50 P 6.76 6.87 6.76 6.76 -1.32 58 65 114 +32
30DEC25 80.00 P 8.15 8.45 8.15 8.54 -1.33 60 6 120 -5
30DEC25 82.50 P 10.23 10.34 10.23 10.38 -1.55 61 5 110 +4
30DEC25 85.00 P 0.00 0.00 0.00 12.39 -1.30 62 0 55 0
30DEC25 87.50 P 0.00 0.00 0.00 14.38 -1.89 61 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 16.70 -1.69 65 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 18.64 -2.09 60 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 21.33 -2.03 69 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 23.63 -2.21 70 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 26.38 -1.72 80 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 28.58 -1.61 78 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 30.86 -2.40 75 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 33.33 -2.10 78 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 36.24 -1.62 94 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 38.73 -1.93 98 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 40.72 -1.80 84 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 43.53 -1.42 99 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 46.04 -1.52 103 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.26 -0.01 60 0 2 0
29JAN26 50.00 P 0.00 0.00 0.00 0.31 -0.02 59 0 16 0
29JAN26 52.50 P 0.54 0.54 0.54 0.51 -0.03 59 1 21 0
29JAN26 55.00 P 0.00 0.00 0.00 0.75 -0.09 59 0 11 0
29JAN26 57.50 P 0.00 0.00 0.00 1.11 -0.15 58 0 72 0
29JAN26 60.00 P 0.00 0.00 0.00 1.58 -0.19 58 0 21 0
29JAN26 62.50 P 2.05 2.05 2.05 2.17 -0.25 58 15 76 +14
29JAN26 65.00 P 2.75 2.75 2.75 2.88 -0.36 58 1 105 0
29JAN26 67.50 P 3.57 3.63 3.56 3.72 -0.52 58 8 69 +7
29JAN26 70.00 P 4.60 4.64 4.60 4.73 -0.68 58 4 764 +1
29JAN26 72.50 P 6.70 6.70 6.01 5.89 -0.85 58 23 54 +6
29JAN26 75.00 P 7.61 7.79 7.41 7.28 -0.94 59 49 51 +18
29JAN26 77.50 P 0.00 0.00 0.00 8.81 -1.01 59 0 150 0
29JAN26 80.00 P 10.38 10.38 10.38 10.25 -1.27 58 1 176 +1
29JAN26 82.50 P 12.13 12.13 12.13 12.39 -0.99 62 1 34 +1
29JAN26 85.00 P 0.00 0.00 0.00 13.77 -1.58 58 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 15.78 -1.52 60 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 18.24 -1.25 64 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 20.37 -1.38 66 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 22.55 -1.24 66 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 24.83 -1.54 68 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 27.12 -1.63 70 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 29.30 -1.78 69 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 31.86 -1.56 73 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.33 -1.39 76 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 36.72 -1.34 78 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.04 -1.62 78 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 41.08 -1.99 73 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.81 -1.45 80 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 46.04 -1.58 77 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.58 -0.12 59 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.69 -0.13 59 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.97 -0.20 59 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 1.33 -0.22 58 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 1.83 -0.25 58 0 5 0
26FEB26 60.00 P 0.00 0.00 0.00 2.42 -0.34 58 0 45 0
26FEB26 62.50 P 0.00 0.00 0.00 3.10 -0.45 58 0 96 0
26FEB26 65.00 P 3.99 3.99 3.99 3.95 -0.48 58 5 96 +5
26FEB26 67.50 P 0.00 0.00 0.00 4.91 -0.61 58 0 15 0
26FEB26 70.00 P 0.00 0.00 0.00 6.04 -0.69 58 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 7.33 -0.78 58 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 8.73 -0.95 59 0 3 0
26FEB26 77.50 P 0.00 0.00 0.00 10.17 -1.22 59 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 11.59 -1.50 58 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 13.72 -1.09 61 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.52 -1.23 62 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.40 -1.30 62 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.36 -1.39 63 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.28 -1.56 63 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.50 -1.53 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.68 -1.55 65 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 27.88 -1.65 66 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.67 -1.70 63 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 32.48 -1.72 69 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 34.84 -1.75 70 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 -0.02 59 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 -0.03 59 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 -0.03 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.13 -0.04 60 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 -0.05 59 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.20 -0.06 59 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.24 -0.08 59 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.29 -0.09 59 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.35 -0.10 59 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.42 -0.12 59 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.50 -0.13 59 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.59 -0.14 59 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.68 -0.18 59 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.80 -0.15 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.93 -0.13 59 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 1.05 -0.17 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.14 -0.24 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.54 -0.32 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 2.06 -0.35 58 0 25 0
30MAR26 57.50 P 0.00 0.00 0.00 2.66 -0.44 58 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 3.35 -0.52 58 0 156 0
30MAR26 62.50 P 0.00 0.00 0.00 4.17 -0.57 58 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 5.05 -0.70 58 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 6.10 -0.74 58 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 7.29 -0.82 58 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 8.62 -0.95 59 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 10.10 -0.94 59 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 11.48 -1.26 59 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 13.15 -1.30 60 0 1 0
30MAR26 82.50 P 0.00 0.00 0.00 14.77 -1.51 60 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 16.70 -1.48 61 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 18.69 -1.40 62 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.60 -1.37 63 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.56 -1.53 63 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.62 -1.54 64 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.69 -1.62 64 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.85 -1.66 65 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 31.05 -1.64 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.26 -1.75 66 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.22 -2.10 65 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.88 -1.77 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.20 -1.21 70 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.25 -1.61 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.00 -1.71 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 46.86 -2.16 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.02 59 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.02 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 -0.04 59 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 -0.04 59 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 -0.05 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 -0.06 59 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.34 -0.05 59 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.40 -0.06 59 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.46 -0.09 59 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.55 -0.09 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.64 -0.10 59 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.73 -0.12 59 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.84 -0.14 59 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.97 -0.18 59 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 1.13 -0.15 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.26 -0.18 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.43 -0.14 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.57 -0.15 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.70 -0.20 58 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.86 -0.26 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.07 -0.28 58 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.29 -0.28 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.52 -0.28 58 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.13 -0.37 58 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.85 -0.38 58 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.62 -0.50 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.52 -0.50 58 0 50 0
29JUN26 62.50 P 0.00 0.00 0.00 6.45 -0.64 58 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 7.53 -0.74 57 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 8.72 -0.79 58 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 10.03 -0.89 58 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 11.50 -0.84 59 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.08 -0.86 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.54 -1.00 59 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 16.23 -0.94 60 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 17.99 -0.99 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.76 -1.05 61 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.51 -1.20 61 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 23.33 -1.31 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.26 -1.31 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.19 -1.33 62 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.14 -1.44 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.21 -1.46 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.30 -1.47 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.39 -1.51 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.53 -1.59 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.74 -1.60 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.97 -1.61 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.20 -1.59 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.43 -1.57 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.78 -1.42 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.22 -0.14 60 0 7 0
29SEP26 38.00 P 0.00 0.00 0.00 1.37 -0.16 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.48 -0.24 59 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.72 -0.15 60 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.89 -0.15 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.05 -0.14 59 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.22 -0.19 59 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.40 -0.25 59 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.63 -0.25 59 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.86 -0.26 59 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.10 -0.28 59 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.34 -0.34 59 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.64 -0.34 59 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.94 -0.34 59 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.69 -0.38 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.54 -0.46 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.47 -0.46 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.44 -0.56 58 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.56 -0.56 58 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.77 -0.51 59 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 11.05 -0.56 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.41 -0.61 59 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 13.88 -0.64 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.41 -0.84 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.09 -0.82 60 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 18.74 -0.90 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.52 -0.88 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.24 -0.98 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.04 -1.05 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.83 -1.12 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.63 -1.25 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.57 -1.27 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.53 -1.27 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.49 -1.28 63 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 35.46 -1.37 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.52 -1.42 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.63 -1.43 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.74 -1.44 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 43.86 -1.46 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.00 -1.53 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.22 -1.48 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.46 -1.43 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.37 - 60 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 6.09 - 59 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 7.05 - 59 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 8.01 - 59 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 9.13 - 59 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 10.27 - 59 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 11.53 - 59 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 12.88 - 59 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 14.29 - 59 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 15.78 - 60 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 17.34 - 60 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 18.96 - 60 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 20.66 - 61 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 22.39 - 61 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 24.18 - 62 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 26.00 - 62 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 27.88 - 62 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 29.76 - 63 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 31.59 - 63 0 0 -
TOTAL PUT 658 9,758 +184
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$ 152.20
30DEC25 70.00 C 0.00 0.00 0.00 82.30 +0.17 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.82 +0.18 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.32 +0.17 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.83 +0.17 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.35 +0.18 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.86 +0.18 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.35 +0.17 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.86 +0.17 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.36 +0.16 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.87 +0.17 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.38 +0.19 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.88 +0.15 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.39 +0.16 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.91 +0.16 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.41 +0.15 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.92 -0.17 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.43 +0.16 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.93 +0.15 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.45 +0.16 0 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 34.95 +0.07 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.57 +0.19 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 29.97 +0.16 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.59 -0.06 21 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.10 +0.19 20 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.60 +0.18 0 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 20.11 +0.19 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.62 +0.19 12 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.13 +0.19 12 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.64 +0.19 10 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.14 +0.18 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.65 +0.19 0 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.16 +0.14 4 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.77 +0.19 4 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.71 +0.16 3 0 343 0
30DEC25 155.00 C 0.00 0.00 0.00 0.06 +0.04 3 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 4 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 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 12 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.63 +0.17 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.14 +0.16 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.66 +0.16 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.18 +0.16 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.69 +0.16 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.20 +0.11 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.72 +0.16 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.23 +0.16 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.75 +0.16 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.26 +0.15 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.78 +0.16 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.29 +0.16 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.95 +0.19 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.47 +0.19 14 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.98 +0.19 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.50 +0.19 11 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.01 +0.19 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.53 +0.19 9 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.04 +0.18 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.56 +0.19 6 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.07 +0.18 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.60 +0.12 4 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.18 +0.15 3 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.14 -0.07 3 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.19 -0.09 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 -0.02 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 11 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 23.33 +0.18 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.85 +0.18 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.38 +0.19 8 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.90 +0.19 7 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.42 +0.19 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.94 +0.18 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.46 +0.18 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.04 +0.13 4 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.62 +0.15 3 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.52 +0.12 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.42 +0.05 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.06 +0.01 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 80.37 +0.20 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.89 +0.19 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.41 +0.19 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.94 +0.20 39 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.46 +0.19 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.98 +0.19 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.51 +0.20 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 63.03 +0.19 29 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.55 +0.19 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 58.08 +0.20 30 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.60 +0.19 26 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.12 +0.19 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.64 +0.19 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.17 +0.19 23 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.69 +0.19 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.21 +0.19 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.74 +0.20 19 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.26 +0.19 16 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.78 +0.19 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.31 +0.20 16 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.83 +0.19 13 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 28.35 +0.19 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.87 +0.19 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.40 +0.19 10 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.92 +0.19 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.44 +0.19 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.97 +0.19 7 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.49 +0.19 5 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.01 +0.19 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.54 +0.19 4 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.09 +0.18 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.66 +0.18 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.52 +0.02 2 0 300 0
30MAR26 155.00 C 0.00 0.00 0.00 0.42 +0.03 3 0 115 0
30MAR26 157.50 C 0.00 0.00 0.00 0.06 +0.01 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 65.51 +0.19 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 63.04 +0.20 29 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.56 +0.20 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.08 +0.19 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.60 +0.19 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.13 +0.20 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.65 +0.19 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.17 +0.19 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.70 +0.20 19 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.22 +0.19 0 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.74 +0.19 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.27 +0.20 16 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.79 +0.19 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.31 +0.19 0 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.84 +0.20 13 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.36 +0.19 9 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.88 +0.19 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.41 +0.20 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.93 +0.19 7 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.45 +0.19 0 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.98 +0.20 7 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.50 +0.19 5 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.02 +0.19 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.55 +0.20 4 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.09 +0.18 3 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.66 +0.14 2 0 300 0
29JUN26 152.50 C 0.00 0.00 0.00 1.52 -0.07 2 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.42 -0.09 2 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 -0.06 2 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 2 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 63.04 +0.20 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.56 +0.20 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.08 +0.19 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.60 +0.19 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.13 +0.20 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.65 +0.19 20 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.17 +0.19 19 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.70 +0.20 19 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.22 +0.19 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.74 +0.19 16 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.27 +0.20 15 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.79 +0.19 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.31 +0.19 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.84 +0.20 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.36 +0.19 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.88 +0.19 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.41 +0.20 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.93 +0.19 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.45 +0.19 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.98 +0.20 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.50 +0.19 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.02 +0.19 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.55 +0.20 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.09 +0.18 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.66 -0.08 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.63 -0.44 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.52 -0.47 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.11 -0.28 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.12 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.02 2 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.76 - 5 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 21.35 - 0 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 18.94 - 0 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 16.54 - 3 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 14.13 - 0 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 11.73 - 2 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 9.33 - 2 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 6.94 - 2 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 4.64 - 2 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 2.63 - 2 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 1.17 - 2 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 0.39 - 2 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 0.09 - 2 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 0.01 - 2 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 0.01 - 2 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 0.01 - 3 0 0 -
30DEC26 170.00 C 0.00 0.00 0.00 0.01 - 3 0 0 -
30DEC26 172.50 C 0.00 0.00 0.00 0.01 - 4 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 0.01 - 4 0 0 -
TOTAL CALL 0 7,525 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 77 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 237 0
30DEC25 100.00 P 0.10 0.10 0.10 0.01 0.00 49 2 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 41 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 34 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 31 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 29 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 27 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 16 0 40 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 11 0 559 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 9 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 7 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 5 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.03 +0.01 3 0 328 0
30DEC25 152.50 P 0.00 0.00 0.00 0.64 -0.05 3 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 2.88 -0.21 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 7.80 -0.20 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 10.30 -0.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 12.80 -0.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 15.30 -0.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 17.80 -0.20 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 20.30 -0.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 22.80 -0.20 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 18 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 14 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 8 0 240 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 7 0 1,226 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 550 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 3 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.05 -0.10 3 0 456 0
29JAN26 152.50 P 0.00 0.00 0.00 0.66 -0.28 3 0 25 0
29JAN26 155.00 P 0.00 0.00 0.00 2.88 -0.21 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 7.80 -0.20 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 10.30 -0.20 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 12.80 -0.20 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 15.30 -0.20 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 17.80 -0.20 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 20.30 -0.20 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 22.80 -0.20 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 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 7 0 30 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 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 0.01 0.00 3 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.09 -0.06 3 0 97 0
26FEB26 152.50 P 0.83 0.83 0.83 0.73 -0.21 3 60 60 +60
26FEB26 155.00 P 0.00 0.00 0.00 2.88 -0.21 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 7.80 -0.20 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 10.30 -0.20 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 12.80 -0.20 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 15.30 -0.20 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 17.80 -0.20 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.30 -0.20 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 22.80 -0.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 47 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 29 0 217 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 27 0 347 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 26 0 82 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 24 0 142 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 42 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 19 0 42 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 18 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 15 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 14 0 14 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 13 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 8 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 7 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 1 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.02 2 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.04 -0.20 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.58 -0.45 2 0 22 0
30MAR26 152.50 P 1.20 1.20 1.19 2.25 -0.44 1 120 120 +120
30MAR26 155.00 P 0.00 0.00 0.00 4.58 -0.36 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.20 -0.19 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.68 -0.18 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.15 -0.19 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.63 -0.19 5 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.11 -0.18 7 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.58 -0.19 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.06 -0.19 7 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.54 -0.18 9 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 23 0 10 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 22 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 21 0 145 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 20 0 196 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 19 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 14 0 3 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 13 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 11 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 10 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 5 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 -0.05 2 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.06 -0.26 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.61 -0.51 2 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.31 -0.42 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.70 -0.24 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.20 -0.19 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.68 -0.18 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.15 -0.19 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.63 -0.19 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.11 -0.18 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.58 -0.19 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.06 -0.19 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.54 -0.18 10 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 18 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 17 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 16 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 12 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 11 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 8 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 -0.07 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.07 -0.29 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.62 -0.55 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.32 -0.44 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.71 -0.24 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.20 -0.19 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.68 -0.18 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.15 -0.19 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.63 -0.19 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.11 -0.18 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.58 -0.19 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.06 -0.19 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.54 -0.18 9 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 - 6 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 0.01 - 5 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 0.01 - 4 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 0.01 - 4 0 0 -
30DEC26 140.00 P 0.00 0.00 0.00 0.01 - 3 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 0.01 - 2 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 0.01 - 2 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 0.08 - 2 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 0.62 - 2 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 2.32 - 2 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 4.71 - 2 0 0 -
30DEC26 157.50 P 0.00 0.00 0.00 7.20 - 4 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 9.68 - 5 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 12.15 - 5 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 14.63 - 6 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 17.11 - 7 0 0 -
30DEC26 170.00 P 0.00 0.00 0.00 19.58 - 8 0 0 -
30DEC26 172.50 P 0.00 0.00 0.00 22.06 - 9 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 24.54 - 9 0 0 -
TOTAL PUT 182 17,171 +180
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$ 94.10
30DEC25 21.00 C 0.00 0.00 0.00 73.46 -1.83 257 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 72.20 -2.07 186 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 71.22 -2.27 189 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 70.10 -2.12 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 69.23 -2.05 180 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 68.18 -2.10 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 67.24 -2.24 171 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 66.28 -2.52 177 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 65.19 -2.01 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 64.19 -2.28 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 63.20 -2.20 118 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 62.26 -2.04 150 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 61.20 -2.11 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 60.21 -2.10 110 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 59.11 -2.63 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 58.21 -2.11 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 57.11 -2.21 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 56.22 -2.10 92 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 55.68 -1.64 168 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 54.22 -2.36 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 53.62 -1.59 155 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 52.23 -2.00 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 51.23 -2.51 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 50.26 -2.08 97 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 49.69 -1.65 143 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 48.29 -2.13 99 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 47.25 -1.95 75 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 46.25 -2.18 65 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 45.51 -2.21 116 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 44.38 -2.15 101 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.78 -2.05 73 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 39.89 -1.79 116 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.09 -1.74 94 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.29 -2.10 50 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 31.80 -2.49 47 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.28 -2.63 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.84 -2.10 47 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.71 -1.74 64 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 22.24 -1.49 59 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 19.68 -2.39 50 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 17.28 -2.56 47 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 14.93 -2.26 44 0 64 0
30DEC25 82.50 C 0.00 0.00 0.00 12.98 -1.90 47 0 31 0
30DEC25 85.00 C 0.00 0.00 0.00 11.37 -0.99 51 0 47 0
30DEC25 87.50 C 0.00 0.00 0.00 9.05 -1.91 45 0 50 0
30DEC25 90.00 C 7.93 7.93 6.81 7.48 -1.89 45 4 391 -4
30DEC25 92.50 C 5.88 6.00 5.88 6.09 -1.39 46 18 79 +13
30DEC25 95.00 C 5.00 5.30 5.00 5.14 -1.04 48 7 84 +3
30DEC25 97.50 C 0.00 0.00 0.00 3.85 -1.17 46 3 615 +3
30DEC25 100.00 C 2.75 3.00 2.75 3.01 -0.89 46 6 421 +2
30DEC25 102.50 C 2.31 2.32 2.14 2.32 -0.84 46 4 65 +1
30DEC25 105.00 C 1.68 1.68 1.68 1.77 -0.65 47 2 524 0
30DEC25 107.50 C 1.42 1.42 1.42 1.33 -0.55 47 1 37 -1
30DEC25 110.00 C 1.20 1.20 0.91 1.00 -0.42 47 18 58 +18
30DEC25 112.50 C 0.86 0.86 0.70 0.76 -0.30 47 125 232 -29
30DEC25 115.00 C 0.00 0.00 0.00 0.55 -0.23 47 0 51 0
30DEC25 117.50 C 0.40 0.40 0.40 0.40 -0.17 48 4 30 0
30DEC25 120.00 C 0.33 0.33 0.28 0.28 -0.13 47 3 324 +1
30DEC25 122.50 C 0.36 0.36 0.27 0.20 -0.09 48 2 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.14 -0.07 48 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 17 0
30DEC25 130.00 C 0.07 0.07 0.07 0.07 -0.03 48 100 107 +73
29JAN26 57.50 C 0.00 0.00 0.00 37.09 -2.57 59 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 34.71 -1.90 60 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 32.34 -2.50 60 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 29.93 -2.32 57 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 27.61 -1.81 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 25.36 -1.95 56 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.25 -2.09 56 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.94 -2.60 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.92 -1.92 41 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.80 -1.44 51 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 14.20 -2.48 44 0 31 0
29JAN26 85.00 C 12.50 12.50 12.50 12.52 -2.07 45 20 58 +7
29JAN26 87.50 C 0.00 0.00 0.00 11.58 -1.39 50 0 19 0
29JAN26 90.00 C 9.47 9.47 9.47 9.84 -1.78 48 5 14 0
29JAN26 92.50 C 0.00 0.00 0.00 8.53 -1.43 48 0 17 0
29JAN26 95.00 C 0.00 0.00 0.00 7.35 -1.23 48 0 78 0
29JAN26 97.50 C 0.00 0.00 0.00 6.29 -1.08 48 0 57 0
29JAN26 100.00 C 5.25 5.25 5.25 5.38 -1.08 48 3 35 +3
29JAN26 102.50 C 0.00 0.00 0.00 4.55 -0.96 48 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 3.86 -0.86 48 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 3.27 -0.73 49 4 20 +4
29JAN26 110.00 C 0.00 0.00 0.00 2.72 -0.64 49 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 2.25 -0.57 48 0 0 0
29JAN26 115.00 C 1.85 1.85 1.85 1.86 -0.49 48 14 14 +14
29JAN26 117.50 C 0.00 0.00 0.00 1.53 -0.42 48 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 1.25 -0.31 48 0 2 0
29JAN26 122.50 C 0.00 0.00 0.00 0.99 -0.30 48 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.83 -0.23 48 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.65 -0.21 48 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.52 -0.21 48 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 37.45 -2.21 58 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 34.71 -2.83 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 32.77 -2.53 56 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 29.93 -2.32 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 27.61 -1.81 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 25.95 -1.36 52 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.25 -1.40 56 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.75 -2.14 50 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.03 -1.71 52 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 18.12 -1.36 51 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 16.19 -1.87 50 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 14.47 -1.67 49 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 13.01 -0.96 49 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.45 -1.09 48 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 10.21 -1.31 48 0 10 0
26FEB26 95.00 C 0.00 0.00 0.00 9.06 -1.38 48 0 9 0
26FEB26 97.50 C 0.00 0.00 0.00 7.99 -1.13 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 7.13 -1.04 49 0 3 0
26FEB26 102.50 C 7.17 7.17 7.17 6.21 -0.96 49 4 4 +4
26FEB26 105.00 C 0.00 0.00 0.00 5.48 -0.87 49 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 4.78 -0.90 49 0 0 0
26FEB26 110.00 C 4.40 4.40 4.17 4.16 -0.79 49 2 2 +1
26FEB26 112.50 C 0.00 0.00 0.00 3.60 -0.74 49 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 3.11 -0.67 49 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 2.68 -0.60 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 64.45 -2.34 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 63.81 -1.76 102 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 62.82 -1.96 99 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 61.83 -1.83 96 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 61.05 -1.33 102 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 59.85 -2.18 91 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 58.82 -1.50 87 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 57.54 -1.95 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 57.39 -1.63 101 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 56.21 -1.78 93 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 54.97 -2.14 82 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 54.04 -1.86 82 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 53.34 -1.38 88 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 52.08 -1.76 79 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 51.20 -1.49 80 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 50.17 -1.49 77 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 48.29 -2.63 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 47.90 -2.30 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 47.89 -1.61 85 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 46.87 -1.27 82 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 45.27 -2.47 68 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 42.77 -1.62 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.37 -1.78 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.18 -1.48 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.85 -1.69 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.34 -1.96 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.50 -1.33 57 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.10 -1.35 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.82 -2.49 51 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 25.06 -1.80 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.04 -1.75 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.34 -3.05 46 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 19.02 -2.37 48 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 17.82 -1.57 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.26 -1.46 51 0 3 0
30MAR26 87.50 C 15.25 15.25 15.25 14.34 -1.76 48 2 7 +2
30MAR26 90.00 C 0.00 0.00 0.00 13.39 -1.48 50 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 12.15 -1.09 50 0 5 0
30MAR26 95.00 C 0.00 0.00 0.00 10.99 -1.31 50 0 1 0
30MAR26 97.50 C 9.81 9.81 9.81 9.96 -1.24 50 15 15 +15
30MAR26 100.00 C 8.80 8.80 8.80 9.14 -0.81 51 2 31 0
30MAR26 102.50 C 8.08 8.08 8.08 8.18 -1.20 50 15 20 +15
30MAR26 105.00 C 0.00 0.00 0.00 7.38 -0.78 50 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 6.65 -0.72 51 0 1 0
30MAR26 110.00 C 5.93 5.93 5.93 5.99 -0.66 51 15 15 +3
30MAR26 112.50 C 0.00 0.00 0.00 5.36 -0.82 51 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.79 -0.71 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 4.27 -0.70 50 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.70 -0.74 50 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 3.39 -0.69 50 0 48 0
30MAR26 125.00 C 3.65 3.65 3.12 2.93 -0.67 50 3 19 -3
30MAR26 127.50 C 3.35 3.35 2.85 2.60 -0.62 50 3 37 -2
30MAR26 130.00 C 2.86 2.86 2.86 2.31 -0.65 50 2 105 0
29JUN26 46.00 C 0.00 0.00 0.00 49.64 -1.86 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 48.83 -1.72 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 48.34 -1.35 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 47.35 -1.36 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 46.21 -1.66 60 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 44.29 -1.23 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 42.07 -1.23 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 39.66 -1.41 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.61 -1.21 57 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 35.57 -1.51 56 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 33.06 -1.88 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 31.18 -1.89 52 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 29.34 -2.41 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 27.71 -1.66 52 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 25.94 -1.62 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 24.18 -1.83 51 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 22.58 -1.92 50 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 21.16 -1.96 51 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 19.82 -1.82 51 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.71 -0.93 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.28 -1.72 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 16.14 -1.64 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 15.04 -1.10 51 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 14.04 -1.38 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 13.38 -1.52 52 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 12.23 -1.24 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.47 -1.42 51 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 10.86 -0.77 52 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 10.13 -0.83 52 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.35 -0.81 52 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.51 -0.99 51 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.99 -1.02 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 7.59 -0.67 52 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 6.99 -0.69 52 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 6.40 -0.75 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.94 -0.71 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.51 -0.68 51 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 40.74 -1.88 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.53 -1.27 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.69 -1.09 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.70 -1.36 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.54 -1.93 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.64 -2.35 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.25 -2.08 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.71 -1.54 52 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 27.22 -1.42 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.77 -1.51 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.41 -1.38 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.38 -1.13 53 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 21.93 -1.36 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.78 -1.24 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.01 -0.98 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.65 -1.46 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.91 -0.88 53 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.75 -1.06 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 16.13 -0.76 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 15.02 -1.01 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 14.61 -0.74 53 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.50 -1.11 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.81 -1.00 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.50 -0.68 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.81 -0.74 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 11.23 -0.70 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 10.56 -0.79 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 10.05 -0.80 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 9.55 -0.81 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 9.08 -0.74 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.82 - 54 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 31.37 - 54 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 30.08 - 54 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 28.81 - 54 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 27.44 - 53 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 26.15 - 53 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 25.01 - 53 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 23.92 - 53 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 22.86 - 53 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 21.78 - 53 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 20.90 - 53 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 19.98 - 53 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 19.04 - 53 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 18.22 - 53 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 17.53 - 53 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 16.78 - 54 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 16.07 - 54 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 15.31 - 53 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 14.74 - 54 0 0 -
TOTAL CALL 406 6,287 +143
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 172 0 16 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 136 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 55.00 P 0.06 0.06 0.06 0.01 0.00 65 100 105 +100
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC25 65.00 P 0.16 0.16 0.16 0.02 +0.01 49 7 44 +7
30DEC25 67.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 62 0
30DEC25 70.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 131 0
30DEC25 72.50 P 0.00 0.00 0.00 0.14 +0.05 47 0 319 0
30DEC25 75.00 P 0.41 0.41 0.41 0.26 +0.08 47 2 246 0
30DEC25 77.50 P 0.55 0.55 0.55 0.45 +0.13 47 31 74 -1
30DEC25 80.00 P 0.76 0.82 0.76 0.75 +0.21 48 42 294 +21
30DEC25 82.50 P 0.94 1.17 0.94 1.10 +0.23 47 22 88 +15
30DEC25 85.00 P 1.35 1.70 1.35 1.63 +0.31 47 67 80 +30
30DEC25 87.50 P 2.03 2.48 2.03 2.33 +0.43 46 23 122 +20
30DEC25 90.00 P 2.62 3.27 2.62 3.20 +0.56 46 29 204 +16
30DEC25 92.50 P 3.53 4.56 3.53 4.25 +0.66 46 18 21 +18
30DEC25 95.00 P 5.82 5.82 5.82 5.48 +0.87 46 9 42 +4
30DEC25 97.50 P 0.00 0.00 0.00 6.90 +0.99 45 0 11 0
30DEC25 100.00 P 0.00 0.00 0.00 8.47 +0.98 45 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 10.44 +1.61 46 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 12.43 +1.77 47 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 14.95 +2.25 53 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.67 +2.21 47 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 19.31 +2.44 54 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 21.31 +2.04 49 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 23.58 +1.31 47 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.78 +2.62 66 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 29.20 +2.80 69 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 30.95 +1.98 51 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 33.66 +2.32 63 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 35.97 +2.10 58 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 0.00 48 0 16 0
29JAN26 60.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.11 +0.02 49 0 8 0
29JAN26 65.00 P 0.00 0.00 0.00 0.18 +0.03 48 0 2 0
29JAN26 67.50 P 0.00 0.00 0.00 0.30 +0.06 48 0 2 0
29JAN26 70.00 P 0.00 0.00 0.00 0.46 +0.08 48 0 134 0
29JAN26 72.50 P 0.88 0.88 0.88 0.72 +0.16 48 2 102 +2
29JAN26 75.00 P 1.15 1.15 1.15 1.04 +0.21 48 3 66 -1
29JAN26 77.50 P 1.35 1.60 1.35 1.45 +0.24 48 5 72 +3
29JAN26 80.00 P 0.00 0.00 0.00 1.97 +0.30 49 0 1,114 0
29JAN26 82.50 P 2.65 2.67 2.65 2.59 +0.36 48 2 26 +2
29JAN26 85.00 P 3.00 3.50 3.00 3.35 +0.44 48 3 36 +2
29JAN26 87.50 P 0.00 0.00 0.00 4.23 +0.51 48 0 32 0
29JAN26 90.00 P 5.00 5.30 5.00 5.25 +0.60 48 3 3 +3
29JAN26 92.50 P 0.00 0.00 0.00 6.42 +0.75 48 0 15 0
29JAN26 95.00 P 0.00 0.00 0.00 7.75 +0.87 48 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.11 +0.90 48 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 10.45 +0.77 46 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 12.15 +1.31 46 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 14.15 +1.59 48 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.53 +1.83 52 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.55 +2.25 52 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.69 +2.11 53 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 22.86 +2.55 54 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.46 +1.55 49 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.78 +1.23 50 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.20 +1.30 52 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 31.28 +1.66 48 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 33.68 +2.01 48 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 36.16 +2.07 50 0 0 0
26FEB26 57.50 P 0.36 0.36 0.36 0.12 +0.01 48 1 1 +1
26FEB26 60.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.32 +0.05 48 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.47 +0.07 48 0 1 0
26FEB26 67.50 P 0.00 0.00 0.00 0.68 +0.09 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.98 +0.14 48 0 3 0
26FEB26 72.50 P 1.61 1.61 1.61 1.32 +0.17 48 1 2 +1
26FEB26 75.00 P 0.00 0.00 0.00 1.82 +0.28 49 0 0 0
26FEB26 77.50 P 2.54 2.54 2.54 2.35 +0.25 49 1 125 +1
26FEB26 80.00 P 0.00 0.00 0.00 3.04 +0.35 49 0 50 0
26FEB26 82.50 P 0.00 0.00 0.00 3.78 +0.40 49 0 1 0
26FEB26 85.00 P 0.00 0.00 0.00 4.61 +0.41 49 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 5.59 +0.51 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 6.67 +0.61 48 0 1 0
26FEB26 92.50 P 7.85 8.20 7.85 7.86 +0.68 48 2 0 -1
26FEB26 95.00 P 0.00 0.00 0.00 9.13 +0.70 48 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 10.67 +0.97 49 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.48 +1.32 50 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.38 +0.68 46 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.56 +1.51 49 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.80 +2.14 51 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.08 +1.20 48 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.27 +0.96 49 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.43 +1.79 50 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.43 +1.75 49 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 0.00 50 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 0.00 51 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 0.00 50 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.24 +0.01 50 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.37 +0.02 50 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.52 +0.03 50 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 0.72 +0.04 50 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 1.03 +0.06 50 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 1.34 +0.10 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 1.74 +0.11 50 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 2.25 +0.16 50 0 102 0
30MAR26 75.00 P 0.00 0.00 0.00 2.89 +0.27 50 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 3.60 +0.24 51 0 101 0
30MAR26 80.00 P 0.00 0.00 0.00 4.38 +0.31 51 1 21 -1
30MAR26 82.50 P 5.18 5.18 5.18 5.24 +0.31 51 2 46 +1
30MAR26 85.00 P 0.00 0.00 0.00 6.17 +0.37 50 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 7.19 +0.42 50 0 30 0
30MAR26 90.00 P 8.40 8.40 8.40 8.33 +0.60 50 2 503 +2
30MAR26 92.50 P 0.00 0.00 0.00 9.63 +0.61 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 10.82 +0.68 50 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 12.42 +0.76 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.20 +1.09 52 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 14.96 +0.24 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.50 +1.64 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.90 +1.22 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.29 +2.18 53 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 23.12 +1.36 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.69 +1.33 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.57 +1.25 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.58 +1.24 50 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.39 +1.87 54 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.40 +1.92 54 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 35.51 +1.86 53 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 37.86 +1.67 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.31 +0.03 51 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 0.37 +0.05 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.43 +0.05 52 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.48 +0.04 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.55 +0.05 51 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.76 +0.07 51 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 1.02 +0.11 51 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 1.32 +0.11 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.70 +0.16 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.12 +0.10 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.64 +0.17 51 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.29 +0.24 52 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.97 +0.34 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.70 +0.33 52 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 5.51 +0.40 52 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 6.36 +0.38 52 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.31 +0.41 52 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 8.30 +0.43 52 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 9.36 +0.48 52 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.47 +0.47 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.70 +0.52 51 1 4 +1
29JUN26 92.50 P 0.00 0.00 0.00 13.01 +0.59 51 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.54 +0.85 52 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 16.00 +0.96 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.42 +0.88 52 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.01 +0.88 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.67 +0.62 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.46 +0.85 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.17 +1.07 52 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 25.79 +0.73 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.51 +0.94 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.52 +0.95 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.48 +1.01 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.46 +1.06 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.55 +1.24 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 37.94 +1.55 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 40.06 +1.37 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.63 +0.22 54 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 3.22 +0.30 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 3.82 +0.30 54 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.51 +0.39 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 5.28 +0.41 54 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.05 +0.41 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 6.93 +0.47 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.75 +0.34 53 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 8.72 +0.55 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.74 +0.35 53 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 10.83 +0.37 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.99 +0.40 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.22 +0.44 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.51 +0.48 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.87 +0.52 53 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.28 +0.55 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.84 +0.75 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.39 +0.81 53 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.72 +0.60 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.31 +0.62 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.38 +1.11 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.16 +1.19 54 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.02 +1.30 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.34 +0.85 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.22 +0.91 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.26 +1.07 53 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.15 +1.01 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.10 +1.00 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.07 +1.03 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.25 +1.21 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.47 - 53 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 9.15 - 52 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 10.59 - 53 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 11.68 - 53 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 12.84 - 53 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 14.06 - 53 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 15.32 - 53 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 16.65 - 53 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 18.04 - 53 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 19.49 - 53 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 20.97 - 53 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 22.52 - 53 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 24.11 - 53 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 25.76 - 53 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 27.46 - 53 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 29.18 - 53 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 30.94 - 53 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 32.74 - 54 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 34.55 - 54 0 0 -
TOTAL PUT 379 7,220 +246
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 116.50
28NOV25 87.50 C 0.00 0.00 0.00 29.00 +0.13 0 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 26.50 +0.13 0 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 24.00 +0.13 0 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 21.50 +0.13 0 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 19.00 +0.12 0 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 16.50 +0.12 0 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 14.00 +0.12 0 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 11.50 +0.12 0 0 0 -3
28NOV25 107.50 C 0.00 0.00 0.00 9.00 +0.11 0 0 0 0
28NOV25 110.00 C 7.00 7.00 6.80 6.50 +0.10 0 15 0 -30
28NOV25 112.50 C 4.80 4.80 4.50 4.00 +0.15 0 21 0 -135
28NOV25 115.00 C 2.14 2.30 1.98 1.50 -0.12 0 122 0 -161
28NOV25 117.50 C 0.58 0.58 0.04 0.00 -0.36 0 561 317 +38
28NOV25 120.00 C 0.04 0.04 0.02 0.00 -0.04 0 32 442 -18
28NOV25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
28NOV25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
28NOV25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 920 0
28NOV25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
28NOV25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
28NOV25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
28NOV25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28NOV25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 29.93 +0.79 153 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 27.36 +0.30 138 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 24.06 -0.43 0 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 22.02 +0.11 100 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 19.35 +0.33 81 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 16.82 +0.05 69 0 4 0
05DEC25 102.50 C 0.00 0.00 0.00 14.49 +0.29 68 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 11.93 +0.41 56 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 9.40 +0.28 45 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 6.97 +0.19 37 0 0 0
05DEC25 112.50 C 5.10 5.10 5.10 4.63 -0.05 30 30 93 +30
05DEC25 115.00 C 3.10 3.42 3.10 2.94 -0.03 32 19 113 -13
05DEC25 117.50 C 1.77 1.99 1.71 1.60 -0.13 31 482 422 +56
05DEC25 120.00 C 1.00 1.15 0.92 0.76 -0.14 31 216 322 +47
05DEC25 122.50 C 0.54 0.59 0.49 0.31 -0.11 30 82 213 +79
05DEC25 125.00 C 0.32 0.32 0.29 0.11 -0.06 30 97 293 +95
05DEC25 127.50 C 0.16 0.16 0.14 0.04 -0.03 31 13 201 +13
05DEC25 130.00 C 0.10 0.10 0.10 0.01 -0.02 31 45 107 +45
05DEC25 132.50 C 0.06 0.06 0.06 0.01 0.00 35 15 90 +15
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 54.30 -0.52 94 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 52.11 -0.26 110 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 49.21 -0.94 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 46.86 -0.87 82 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 44.60 +0.67 90 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 41.88 -0.47 72 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 40.29 +1.34 99 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 37.80 +0.48 93 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 34.64 +0.93 69 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 32.72 +0.33 79 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 30.15 +0.48 72 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 27.59 +0.39 65 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 25.03 +0.54 58 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 22.08 +0.17 42 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 19.97 +0.48 46 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 17.50 +0.23 42 0 64 0
30DEC25 102.50 C 0.00 0.00 0.00 15.10 +0.19 38 0 505 0
30DEC25 105.00 C 0.00 0.00 0.00 12.81 +0.25 36 0 16 0
30DEC25 107.50 C 10.80 10.80 10.80 10.48 -0.08 32 2 169 -1
30DEC25 110.00 C 0.00 0.00 0.00 8.64 0.00 32 0 339 0
30DEC25 112.50 C 7.38 7.38 7.13 6.89 +0.07 32 66 663 +60
30DEC25 115.00 C 0.00 0.00 0.00 5.37 +0.01 32 1 5,821 +1
30DEC25 117.50 C 4.22 4.40 4.07 4.08 -0.07 31 172 1,420 +108
30DEC25 120.00 C 3.50 3.50 3.16 3.02 -0.10 31 271 2,736 +86
30DEC25 122.50 C 2.56 2.60 2.41 2.18 -0.11 31 202 1,158 +21
30DEC25 125.00 C 2.00 2.00 1.85 1.53 -0.11 31 335 3,163 +130
30DEC25 127.50 C 1.51 1.53 1.42 1.05 -0.10 31 920 1,808 -418
30DEC25 130.00 C 1.18 1.20 1.10 0.70 -0.09 31 1,586 6,945 +643
30DEC25 132.50 C 0.86 0.91 0.86 0.46 -0.07 31 296 1,637 +120
30DEC25 135.00 C 0.70 0.72 0.67 0.29 -0.06 31 147 4,534 +59
30DEC25 137.50 C 0.53 0.53 0.53 0.18 -0.04 31 2 1,352 +2
30DEC25 140.00 C 0.44 0.46 0.43 0.11 -0.03 31 88 4,680 +11
30DEC25 142.50 C 0.35 0.35 0.35 0.07 -0.02 31 4 1,824 0
30DEC25 145.00 C 0.30 0.30 0.30 0.04 -0.02 31 4 3,178 0
30DEC25 147.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 1,436 0
30DEC25 150.00 C 0.00 0.00 0.00 0.02 0.00 32 0 7,809 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,574 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,973 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 971 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 172 0
30DEC25 165.00 C 0.09 0.09 0.09 0.01 0.00 40 10 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,186 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 49 0 601 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 59 0 153 0
30DEC25 200.00 C 0.02 0.02 0.02 0.01 0.00 60 88 301 +78
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 65 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 67 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
30DEC25 225.00 C 0.01 0.01 0.01 0.01 0.00 71 5 76 +5
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 76 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 82 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 84 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 85 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 92 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 96 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 99 0 296 0
29JAN26 87.50 C 0.00 0.00 0.00 30.20 +0.43 49 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 27.59 +0.38 43 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 25.55 +1.06 46 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 23.14 +0.20 42 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 20.80 +0.17 40 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 18.55 +0.14 38 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 15.44 -0.49 28 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 13.53 -0.46 30 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 12.47 +0.01 35 0 3 0
29JAN26 110.00 C 10.75 10.75 10.75 10.72 -0.03 35 3 1,065 +3
29JAN26 112.50 C 9.24 9.24 9.24 8.95 +0.05 33 15 215 0
29JAN26 115.00 C 0.00 0.00 0.00 7.60 +0.05 33 0 815 0
29JAN26 117.50 C 6.50 6.54 6.47 6.40 -0.12 34 82 118 +25
29JAN26 120.00 C 5.60 5.63 5.45 5.32 -0.09 34 180 802 +150
29JAN26 122.50 C 4.59 4.73 4.58 4.35 -0.14 33 270 347 +49
29JAN26 125.00 C 3.87 4.04 3.87 3.53 -0.14 33 55 619 -5
29JAN26 127.50 C 3.39 3.41 3.27 2.84 -0.14 33 313 2,163 +59
29JAN26 130.00 C 2.84 2.90 2.80 2.26 -0.13 33 42 770 +38
29JAN26 132.50 C 2.35 2.35 2.35 1.78 -0.13 33 42 760 +42
29JAN26 135.00 C 2.00 2.11 2.00 1.39 -0.12 33 119 688 +14
29JAN26 137.50 C 1.73 1.78 1.73 1.08 -0.10 33 49 597 +49
29JAN26 140.00 C 1.52 1.52 1.50 0.83 -0.09 33 27 768 0
29JAN26 142.50 C 1.32 1.32 1.32 0.63 -0.08 33 1 512 0
29JAN26 145.00 C 1.13 1.18 1.13 0.48 -0.07 33 5 1,907 0
29JAN26 147.50 C 0.97 0.97 0.97 0.36 -0.06 33 25 518 0
29JAN26 150.00 C 0.83 0.83 0.83 0.27 -0.05 33 22 446 0
29JAN26 152.50 C 0.00 0.00 0.00 0.20 -0.04 33 0 253 0
29JAN26 155.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 467 0
29JAN26 157.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 102 0
29JAN26 162.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 80 0
29JAN26 165.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 58 0
29JAN26 167.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 143 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 410 0
26FEB26 87.50 C 0.00 0.00 0.00 30.92 +0.26 47 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 27.59 -0.54 31 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 26.16 +0.53 42 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 23.73 +0.07 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 21.13 -0.33 34 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 19.53 +0.16 37 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 16.50 -0.88 30 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 15.61 +0.11 36 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 13.09 -0.65 31 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 12.18 +0.44 35 0 253 0
26FEB26 112.50 C 0.00 0.00 0.00 10.39 +0.03 33 0 676 0
26FEB26 115.00 C 0.00 0.00 0.00 9.11 -0.09 34 0 2,059 0
26FEB26 117.50 C 8.33 8.33 8.33 7.95 +0.15 34 9 1,667 +9
26FEB26 120.00 C 7.19 7.27 7.08 6.88 -0.01 34 90 414 +50
26FEB26 122.50 C 6.21 6.21 6.21 5.87 -0.02 34 20 422 -20
26FEB26 125.00 C 5.39 5.50 5.39 4.99 -0.03 34 82 826 -69
26FEB26 127.50 C 4.84 4.84 4.81 4.21 -0.04 34 40 2,007 +40
26FEB26 130.00 C 4.17 4.17 4.17 3.53 -0.05 34 20 336 +20
26FEB26 132.50 C 0.00 0.00 0.00 2.95 -0.04 34 0 181 0
26FEB26 135.00 C 0.00 0.00 0.00 2.45 -0.05 34 0 412 0
26FEB26 137.50 C 0.00 0.00 0.00 2.02 -0.05 34 0 760 0
26FEB26 140.00 C 0.00 0.00 0.00 1.66 -0.05 33 0 284 0
26FEB26 142.50 C 2.23 2.23 2.23 1.36 -0.05 33 1 433 0
26FEB26 145.00 C 0.00 0.00 0.00 1.11 -0.04 33 0 41 0
26FEB26 147.50 C 0.00 0.00 0.00 0.90 -0.04 33 0 98 0
26FEB26 150.00 C 0.00 0.00 0.00 0.73 -0.03 33 0 157 0
26FEB26 152.50 C 1.36 1.36 1.36 0.58 -0.03 33 1 102 +1
30MAR26 62.50 C 0.00 0.00 0.00 54.99 +0.17 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 52.56 -0.41 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 50.56 -0.04 61 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 47.99 +0.26 56 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 45.59 +0.28 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 42.93 -0.31 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 40.29 -0.53 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 38.40 -0.21 47 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 35.78 -0.43 42 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 33.69 -0.17 44 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 31.72 +1.06 45 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 28.90 -0.43 39 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 26.72 -0.44 38 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 24.86 -0.21 39 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 22.26 -0.80 35 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 21.23 +0.53 40 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 19.38 +0.25 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 17.57 +0.03 39 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 15.06 -0.67 35 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 13.85 -0.13 36 0 396 0
30MAR26 112.50 C 0.00 0.00 0.00 12.61 -0.16 37 0 706 0
30MAR26 115.00 C 0.00 0.00 0.00 11.36 -0.15 37 0 6,670 0
30MAR26 117.50 C 10.40 10.49 10.20 10.28 +0.04 37 303 667 +171
30MAR26 120.00 C 9.62 9.62 9.35 9.32 +0.08 38 139 1,035 -118
30MAR26 122.50 C 8.66 8.66 8.61 8.29 -0.04 38 60 598 -20
30MAR26 125.00 C 7.79 7.79 7.61 7.34 -0.10 37 177 3,471 +43
30MAR26 127.50 C 0.00 0.00 0.00 6.49 -0.10 37 0 1,076 0
30MAR26 130.00 C 0.00 0.00 0.00 5.72 -0.11 37 0 3,529 0
30MAR26 132.50 C 0.00 0.00 0.00 5.03 -0.11 37 0 525 0
30MAR26 135.00 C 0.00 0.00 0.00 4.41 -0.11 37 0 1,180 0
30MAR26 137.50 C 0.00 0.00 0.00 3.86 -0.11 37 0 898 0
30MAR26 140.00 C 0.00 0.00 0.00 3.37 -0.10 37 0 10,125 0
30MAR26 142.50 C 0.00 0.00 0.00 2.93 -0.10 37 0 330 0
30MAR26 145.00 C 0.00 0.00 0.00 2.54 -0.10 37 0 863 0
30MAR26 147.50 C 0.00 0.00 0.00 2.20 -0.10 37 0 478 0
30MAR26 150.00 C 0.00 0.00 0.00 1.91 -0.09 37 0 6,529 0
30MAR26 152.50 C 0.00 0.00 0.00 1.64 -0.09 37 0 351 0
30MAR26 155.00 C 0.00 0.00 0.00 1.42 -0.08 37 0 372 0
30MAR26 157.50 C 0.00 0.00 0.00 1.22 -0.07 37 0 288 0
30MAR26 160.00 C 2.06 2.06 2.06 1.05 -0.06 37 1 1,765 +1
30MAR26 162.50 C 0.00 0.00 0.00 0.90 -0.06 37 0 95 0
30MAR26 165.00 C 0.00 0.00 0.00 0.77 -0.05 37 0 175 0
30MAR26 167.50 C 0.00 0.00 0.00 0.65 -0.06 37 0 162 0
30MAR26 170.00 C 0.00 0.00 0.00 0.56 -0.05 37 0 346 0
30MAR26 172.50 C 0.00 0.00 0.00 0.48 -0.04 37 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.40 -0.04 37 0 38 0
30MAR26 177.50 C 0.00 0.00 0.00 0.34 -0.04 37 0 151 0
30MAR26 180.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 1,545 0
30MAR26 182.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 3,085 0
30MAR26 205.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 77 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 48 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 55.38 -0.03 59 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 53.89 +0.89 68 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.56 -0.33 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.62 +0.89 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.60 -0.25 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.24 0.00 47 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.58 +0.29 51 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.82 -0.15 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.55 +0.34 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.01 +0.15 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.91 +0.76 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 30.43 +0.19 44 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 28.43 +0.19 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.98 -1.35 35 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 24.67 +0.31 42 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 22.88 +0.13 41 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 20.02 -1.12 36 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 18.53 -0.88 37 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 18.20 +0.66 40 0 467 0
29JUN26 110.00 C 0.00 0.00 0.00 16.82 +0.45 40 0 304 0
29JUN26 112.50 C 0.00 0.00 0.00 15.28 +0.17 39 0 481 0
29JUN26 115.00 C 0.00 0.00 0.00 14.13 +0.07 39 0 951 0
29JUN26 117.50 C 0.00 0.00 0.00 13.17 +0.15 40 0 473 0
29JUN26 120.00 C 12.36 12.36 12.36 12.03 -0.01 40 2 804 0
29JUN26 122.50 C 0.00 0.00 0.00 11.11 0.00 40 0 389 0
29JUN26 125.00 C 0.00 0.00 0.00 10.21 +0.02 40 0 995 0
29JUN26 127.50 C 0.00 0.00 0.00 9.31 0.00 40 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 8.57 -0.01 39 0 362 0
29JUN26 132.50 C 0.00 0.00 0.00 7.85 -0.01 39 0 340 0
29JUN26 135.00 C 0.00 0.00 0.00 7.12 -0.01 39 0 728 0
29JUN26 137.50 C 0.00 0.00 0.00 6.55 -0.03 39 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 5.99 -0.03 39 0 279 0
29JUN26 142.50 C 0.00 0.00 0.00 5.44 -0.02 39 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 4.97 -0.03 39 0 367 0
29JUN26 147.50 C 0.00 0.00 0.00 4.55 -0.03 39 0 216 0
29JUN26 150.00 C 0.00 0.00 0.00 4.13 -0.03 39 0 385 0
29JUN26 152.50 C 0.00 0.00 0.00 3.73 -0.03 39 0 329 0
29JUN26 155.00 C 0.00 0.00 0.00 3.42 -0.04 39 0 207 0
29JUN26 157.50 C 0.00 0.00 0.00 3.12 +0.06 39 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 2.82 +0.05 39 0 154 0
29JUN26 162.50 C 0.00 0.00 0.00 2.55 +0.05 39 0 122 0
29JUN26 165.00 C 3.60 3.60 3.60 2.34 +0.04 39 1 101 +1
29SEP26 87.50 C 0.00 0.00 0.00 32.99 -0.29 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.12 -0.22 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.10 +1.41 42 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 27.78 +0.10 40 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 25.50 -0.31 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.48 -0.04 39 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 22.45 -0.57 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 21.45 -0.08 39 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 19.90 -0.34 38 0 308 0
29SEP26 110.00 C 0.00 0.00 0.00 19.67 +0.72 41 0 1,068 0
29SEP26 112.50 C 0.00 0.00 0.00 18.04 +0.37 40 0 181 0
29SEP26 115.00 C 0.00 0.00 0.00 16.97 +0.38 40 0 292 0
29SEP26 117.50 C 16.21 16.21 16.21 15.98 +0.46 40 15 60 +15
29SEP26 120.00 C 0.00 0.00 0.00 15.06 +0.61 40 0 786 0
29SEP26 122.50 C 14.41 14.41 14.41 14.18 +0.66 40 15 630 0
29SEP26 125.00 C 0.00 0.00 0.00 13.36 +0.72 40 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 12.49 +0.72 40 0 122 0
29SEP26 130.00 C 0.00 0.00 0.00 11.63 +0.70 40 0 276 0
29SEP26 132.50 C 0.00 0.00 0.00 10.91 +0.67 40 0 301 0
29SEP26 135.00 C 0.00 0.00 0.00 10.22 +0.68 40 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 9.53 +0.68 40 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 8.85 +0.62 40 500 650 +500
29SEP26 142.50 C 0.00 0.00 0.00 8.30 +0.61 40 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 7.77 +0.62 40 0 36 0
29SEP26 147.50 C 0.00 0.00 0.00 7.24 +0.63 40 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.71 +0.58 40 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 6.27 +0.54 40 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 5.87 +0.54 40 0 133 0
29SEP26 157.50 C 0.00 0.00 0.00 5.47 +0.54 40 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 5.07 +0.54 40 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 4.69 +0.45 40 0 37 0
29SEP26 165.00 C 0.00 0.00 0.00 4.41 +0.46 40 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 31.10 - 39 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 29.51 - 39 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 27.51 - 37 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 25.98 - 37 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 25.30 - 39 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 23.33 - 37 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 22.98 - 39 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 21.53 - 39 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 20.60 - 39 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 19.54 - 39 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 18.50 - 39 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 17.59 - 39 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 16.64 - 40 0 0 -
30DEC26 125.00 C 16.00 16.00 16.00 15.80 - 39 1 1 -
30DEC26 127.50 C 0.00 0.00 0.00 14.95 - 39 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 14.11 - 39 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 13.26 - 39 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 12.57 - 39 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 11.89 - 39 0 0 -
TOTAL CALL 8,676 166,447 +2,011
28NOV25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
28NOV25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
28NOV25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
28NOV25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 186 0
28NOV25 112.50 P 0.02 0.02 0.01 0.00 -0.03 0 24 139 0
28NOV25 115.00 P 0.04 0.04 0.04 0.00 -0.35 0 7 72 +3
28NOV25 117.50 P 1.03 1.08 0.47 1.00 -0.59 0 300 0 -100
28NOV25 120.00 P 3.01 3.01 2.88 3.50 -0.32 0 17 0 -60
28NOV25 122.50 P 0.00 0.00 0.00 6.00 -0.30 0 0 0 -204
28NOV25 125.00 P 0.00 0.00 0.00 8.50 -0.30 0 0 0 0
28NOV25 127.50 P 0.00 0.00 0.00 11.00 -0.30 0 0 0 0
28NOV25 130.00 P 0.00 0.00 0.00 13.50 -0.30 0 0 0 0
28NOV25 132.50 P 0.00 0.00 0.00 16.00 -0.30 0 0 0 0
28NOV25 135.00 P 0.00 0.00 0.00 18.50 -0.30 0 0 0 -200
28NOV25 137.50 P 0.00 0.00 0.00 21.00 -0.30 0 0 0 0
28NOV25 140.00 P 0.00 0.00 0.00 23.50 -0.30 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
05DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
05DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
05DEC25 105.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 78 0
05DEC25 107.50 P 0.13 0.13 0.08 0.06 -0.06 31 22 81 -3
05DEC25 110.00 P 0.25 0.25 0.17 0.19 -0.15 30 9 536 -1
05DEC25 112.50 P 0.55 0.55 0.40 0.53 -0.24 30 65 260 +59
05DEC25 115.00 P 1.30 1.30 0.94 1.24 -0.34 30 391 387 +241
05DEC25 117.50 P 2.46 2.46 2.02 2.40 -0.41 29 305 239 +178
05DEC25 120.00 P 3.92 3.92 3.92 4.16 -0.39 30 7 27 +7
05DEC25 122.50 P 0.00 0.00 0.00 6.12 -0.32 26 0 2 0
05DEC25 125.00 P 0.00 0.00 0.00 8.56 -0.34 30 0 2 0
05DEC25 127.50 P 0.00 0.00 0.00 11.33 +0.01 50 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 13.50 -0.30 0 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 16.00 -0.30 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 18.50 -0.30 0 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 21.00 -0.30 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 307 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 806 0
30DEC25 92.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 401 0
30DEC25 95.00 P 0.18 0.18 0.18 0.04 -0.03 31 10 982 +10
30DEC25 97.50 P 0.22 0.22 0.22 0.09 -0.04 31 25 494 -25
30DEC25 100.00 P 0.34 0.34 0.30 0.19 -0.06 31 104 7,097 -49
30DEC25 102.50 P 0.49 0.49 0.49 0.35 -0.11 31 1 3,685 -1
30DEC25 105.00 P 0.69 0.69 0.66 0.63 -0.15 31 55 4,124 -30
30DEC25 107.50 P 1.13 1.13 0.98 1.01 -0.20 30 194 3,389 +63
30DEC25 110.00 P 1.61 1.61 1.40 1.54 -0.26 30 226 8,629 +113
30DEC25 112.50 P 2.27 2.30 2.03 2.30 -0.30 30 43 2,157 -1
30DEC25 115.00 P 3.63 3.64 2.96 3.29 -0.34 30 348 9,364 -187
30DEC25 117.50 P 4.43 4.60 4.06 4.50 -0.40 29 182 4,367 -84
30DEC25 120.00 P 5.63 6.02 5.63 6.04 -0.34 30 246 11,093 -138
30DEC25 122.50 P 0.00 0.00 0.00 7.88 -0.36 31 0 2,935 0
30DEC25 125.00 P 9.37 9.37 9.31 9.73 -0.33 31 6 5,651 -6
30DEC25 127.50 P 11.56 11.56 11.56 11.99 -0.07 33 4 1,980 -4
30DEC25 130.00 P 13.75 13.75 13.50 14.28 -0.15 35 30 10,584 -30
30DEC25 132.50 P 0.00 0.00 0.00 16.47 -0.25 35 0 1,875 0
30DEC25 135.00 P 18.00 18.80 18.00 18.51 -0.63 27 4 3,063 +2
30DEC25 137.50 P 0.00 0.00 0.00 21.65 -0.33 45 0 580 0
30DEC25 140.00 P 0.00 0.00 0.00 24.21 +0.41 49 0 2,097 0
30DEC25 142.50 P 0.00 0.00 0.00 26.00 -0.30 0 0 454 0
30DEC25 145.00 P 28.52 28.52 28.39 28.50 -0.30 0 55 1,802 +55
30DEC25 147.50 P 30.10 30.19 30.10 31.00 -0.30 0 20 320 +5
30DEC25 150.00 P 0.00 0.00 0.00 33.50 -0.30 0 0 325 0
30DEC25 152.50 P 0.00 0.00 0.00 36.00 -0.30 0 0 239 0
30DEC25 155.00 P 0.00 0.00 0.00 38.50 -0.30 0 0 560 0
30DEC25 157.50 P 0.00 0.00 0.00 41.00 -0.30 0 0 25 0
30DEC25 160.00 P 0.00 0.00 0.00 43.66 -0.42 60 0 160 0
30DEC25 162.50 P 0.00 0.00 0.00 46.88 +0.58 80 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 48.50 -0.30 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 51.00 -0.79 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 53.50 -0.30 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 56.00 -0.30 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 59.21 +0.41 89 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 61.11 -0.19 74 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 63.65 -0.36 78 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 66.00 -0.30 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 68.50 -0.30 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 71.00 -0.78 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 74.36 +0.56 106 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 76.00 -0.30 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 78.50 -0.30 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 81.74 +0.44 109 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 83.50 -0.30 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 88.50 -0.30 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 93.50 -0.30 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 98.50 -0.30 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 103.50 -0.30 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 108.50 -0.30 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 114.25 -0.07 133 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 118.50 -0.30 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 123.50 -0.30 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 128.50 -0.30 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 134.26 +0.02 146 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 138.50 -0.30 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 143.50 -0.30 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 148.50 -0.30 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 153.50 -0.30 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 158.50 -0.71 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 163.50 -0.30 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 168.50 -0.30 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 173.50 -0.30 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 178.50 -0.30 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 183.50 -0.30 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 102 0
29JAN26 90.00 P 0.38 0.38 0.38 0.15 -0.04 33 1 4 +1
29JAN26 92.50 P 0.00 0.00 0.00 0.25 -0.07 33 0 108 0
29JAN26 95.00 P 0.58 0.58 0.58 0.41 -0.09 33 20 366 0
29JAN26 97.50 P 0.00 0.00 0.00 0.63 -0.12 33 0 240 0
29JAN26 100.00 P 1.00 1.00 0.99 0.94 -0.16 33 33 789 +20
29JAN26 102.50 P 1.37 1.37 1.37 1.31 -0.21 33 2 1,315 +2
29JAN26 105.00 P 1.75 1.75 1.75 1.78 -0.23 32 25 1,142 0
29JAN26 107.50 P 2.41 2.41 2.28 2.40 -0.28 32 73 1,338 +48
29JAN26 110.00 P 0.00 0.00 0.00 3.17 -0.30 32 0 1,758 0
29JAN26 112.50 P 0.00 0.00 0.00 4.10 -0.33 32 0 3,601 0
29JAN26 115.00 P 5.12 5.12 4.98 5.18 -0.36 32 43 4,708 -20
29JAN26 117.50 P 0.00 0.00 0.00 6.45 -0.38 32 0 2,659 0
29JAN26 120.00 P 7.85 7.85 7.63 7.93 -0.55 32 7 1,062 -5
29JAN26 122.50 P 0.00 0.00 0.00 9.61 -0.52 33 0 1,841 0
29JAN26 125.00 P 11.00 11.00 11.00 11.59 -0.27 34 4 5,920 +4
29JAN26 127.50 P 0.00 0.00 0.00 12.76 -0.40 30 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 15.53 -0.33 36 0 755 0
29JAN26 132.50 P 0.00 0.00 0.00 17.20 +0.16 33 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 18.83 -0.31 28 0 385 0
29JAN26 137.50 P 0.00 0.00 0.00 21.65 -0.33 34 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 24.21 +0.01 37 0 403 0
29JAN26 142.50 P 0.00 0.00 0.00 26.97 -0.15 42 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 28.61 -0.44 34 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 31.28 -0.07 39 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 33.58 -0.23 37 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 36.00 -0.63 0 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 38.50 -0.30 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 41.00 -0.30 0 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 43.66 -0.42 47 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 46.88 -0.30 60 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 48.50 -0.30 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 51.00 -0.79 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 53.50 -0.30 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 56.00 -0.30 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 59.21 +0.41 67 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 61.11 -0.19 57 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 63.72 -0.29 62 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 66.00 -0.62 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 68.50 -0.30 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 71.00 -0.78 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 74.36 +0.56 79 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 76.00 -0.30 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 78.50 -0.54 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 81.74 +0.44 82 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 83.50 -0.30 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.27 -0.04 33 0 277 0
26FEB26 90.00 P 0.64 0.64 0.64 0.41 -0.06 33 25 460 +12
26FEB26 92.50 P 0.00 0.00 0.00 0.61 -0.07 33 0 563 0
26FEB26 95.00 P 0.00 0.00 0.00 0.87 -0.09 33 0 1,596 0
26FEB26 97.50 P 0.00 0.00 0.00 1.22 -0.11 33 0 499 0
26FEB26 100.00 P 1.60 1.60 1.60 1.64 -0.15 33 1 1,435 -1
26FEB26 102.50 P 2.13 2.13 2.11 2.14 -0.15 33 5 530 0
26FEB26 105.00 P 2.60 2.61 2.60 2.69 -0.20 33 16 1,271 -15
26FEB26 107.50 P 0.00 0.00 0.00 3.43 -0.21 33 0 653 0
26FEB26 110.00 P 4.33 4.33 4.33 4.28 -0.24 33 3 1,326 +3
26FEB26 112.50 P 0.00 0.00 0.00 5.26 -0.29 32 0 2,231 0
26FEB26 115.00 P 0.00 0.00 0.00 6.43 -0.31 33 0 7,407 0
26FEB26 117.50 P 7.55 7.67 7.55 7.67 -0.43 32 42 1,090 +27
26FEB26 120.00 P 9.08 9.16 9.08 9.21 -0.37 33 7 670 +2
26FEB26 122.50 P 0.00 0.00 0.00 10.84 -0.39 33 0 1,093 0
26FEB26 125.00 P 0.00 0.00 0.00 12.57 -0.33 34 0 504 0
26FEB26 127.50 P 0.00 0.00 0.00 14.42 -0.34 34 0 120 0
26FEB26 130.00 P 16.00 16.00 16.00 15.55 -0.93 31 20 22 +20
26FEB26 132.50 P 0.00 0.00 0.00 18.52 +0.29 36 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.63 +0.39 37 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.05 -0.22 33 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.06 +0.70 38 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 26.97 -0.15 36 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 28.79 -1.29 32 0 189 0
26FEB26 147.50 P 0.00 0.00 0.00 31.28 -0.26 34 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 34.63 +0.37 44 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 37.13 +0.50 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 38 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 37 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.20 -0.03 37 0 180 0
30MAR26 80.00 P 0.00 0.00 0.00 0.30 -0.05 37 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 0.43 -0.06 37 0 75 0
30MAR26 85.00 P 0.90 0.90 0.90 0.61 -0.07 37 1 4,344 +1
30MAR26 87.50 P 0.00 0.00 0.00 0.84 -0.10 37 0 579 0
30MAR26 90.00 P 1.28 1.28 1.28 1.11 -0.14 37 6 3,480 0
30MAR26 92.50 P 0.00 0.00 0.00 1.49 -0.14 37 0 515 0
30MAR26 95.00 P 1.91 1.91 1.91 1.92 -0.11 37 15 4,334 0
30MAR26 97.50 P 2.33 2.33 2.33 2.38 -0.12 37 15 4,232 -15
30MAR26 100.00 P 0.00 0.00 0.00 2.88 -0.21 36 0 8,203 0
30MAR26 102.50 P 0.00 0.00 0.00 3.53 -0.23 36 0 1,125 0
30MAR26 105.00 P 4.17 4.28 4.17 4.31 -0.24 36 81 4,733 -79
30MAR26 107.50 P 0.00 0.00 0.00 5.15 -0.28 36 0 2,811 0
30MAR26 110.00 P 6.11 6.11 6.11 6.12 -0.29 36 15 13,200 0
30MAR26 112.50 P 7.19 7.19 7.17 7.21 -0.30 36 16 1,797 +14
30MAR26 115.00 P 8.40 8.40 8.34 8.41 -0.38 36 23 7,823 +7
30MAR26 117.50 P 0.00 0.00 0.00 9.75 -0.46 36 0 1,876 0
30MAR26 120.00 P 10.98 10.98 10.98 11.22 -0.53 36 15 9,844 +15
30MAR26 122.50 P 0.00 0.00 0.00 12.84 -0.50 37 0 1,290 0
30MAR26 125.00 P 14.81 14.81 14.81 14.48 -0.42 37 2 5,188 -2
30MAR26 127.50 P 0.00 0.00 0.00 16.19 -0.39 37 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 18.09 -0.64 38 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 20.00 -0.31 38 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 22.18 -0.20 39 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 24.22 -0.25 40 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 25.06 -1.68 34 0 518 0
30MAR26 142.50 P 30.00 30.00 30.00 28.36 +0.27 40 12 115 0
30MAR26 145.00 P 0.00 0.00 0.00 30.50 +0.42 40 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 33.00 +0.71 42 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 34.63 -0.73 39 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 37.13 +0.50 41 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 39.38 -0.37 41 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 41.07 -0.34 33 0 396 0
30MAR26 160.00 P 0.00 0.00 0.00 43.67 -0.41 37 0 211 0
30MAR26 162.50 P 0.00 0.00 0.00 46.88 -0.30 45 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 48.54 -0.31 37 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 51.90 +0.11 49 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 53.50 -0.30 0 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 56.00 -0.30 0 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 59.36 +0.56 52 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 61.84 +0.42 54 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 63.72 -0.29 48 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 66.26 -0.36 50 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 68.50 -0.30 0 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 71.75 -0.03 58 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.36 +0.56 60 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 76.00 -0.30 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 78.50 -0.54 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 81.74 +0.34 63 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 83.50 -0.30 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 88.50 -0.30 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 93.50 -0.64 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 98.50 -0.30 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 103.50 -0.30 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 108.50 -0.30 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 114.25 -0.07 76 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 118.50 -0.30 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 123.50 -0.80 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 128.50 -0.30 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 134.26 +0.02 84 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 138.50 -0.30 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 143.82 +0.02 81 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 149.18 +0.38 88 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 153.50 -0.30 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 158.50 -0.71 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 163.50 -0.30 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 168.50 -0.30 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 173.50 -0.30 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 178.50 -0.30 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 183.50 -0.30 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 32 0
29JUN26 67.50 P 0.00 0.00 0.00 0.39 -0.02 39 0 5 0
29JUN26 70.00 P 0.95 0.95 0.95 0.53 -0.03 39 2 121 0
29JUN26 72.50 P 0.00 0.00 0.00 0.71 -0.04 39 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 0.95 -0.04 39 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 1.24 -0.06 39 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.57 -0.09 39 0 313 0
29JUN26 82.50 P 0.00 0.00 0.00 1.97 0.00 39 0 1,824 0
29JUN26 85.00 P 0.00 0.00 0.00 2.40 -0.07 39 0 383 0
29JUN26 87.50 P 0.00 0.00 0.00 2.79 -0.16 38 0 317 0
29JUN26 90.00 P 3.40 3.40 3.20 3.36 -0.13 38 14 750 -10
29JUN26 92.50 P 4.00 4.00 4.00 4.00 -0.13 38 6 96 +6
29JUN26 95.00 P 0.00 0.00 0.00 4.70 -0.16 38 0 423 0
29JUN26 97.50 P 0.00 0.00 0.00 5.51 -0.16 38 0 801 0
29JUN26 100.00 P 0.00 0.00 0.00 6.32 -0.19 38 0 885 0
29JUN26 102.50 P 0.00 0.00 0.00 7.31 -0.19 38 0 1,535 0
29JUN26 105.00 P 0.00 0.00 0.00 8.31 -0.19 38 0 1,332 0
29JUN26 107.50 P 0.00 0.00 0.00 9.40 -0.23 38 0 1,082 0
29JUN26 110.00 P 10.30 10.30 10.30 10.59 -0.22 38 1 2,029 +1
29JUN26 112.50 P 0.00 0.00 0.00 11.78 -0.27 38 0 1,742 0
29JUN26 115.00 P 0.00 0.00 0.00 13.14 -0.32 38 0 2,003 0
29JUN26 117.50 P 0.00 0.00 0.00 14.55 -0.41 38 0 2,255 0
29JUN26 120.00 P 15.95 15.95 15.95 16.09 -0.44 38 10 1,752 +10
29JUN26 122.50 P 0.00 0.00 0.00 17.69 -0.56 38 0 753 0
29JUN26 125.00 P 0.00 0.00 0.00 19.39 -0.26 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.17 -0.13 38 0 646 0
29JUN26 130.00 P 22.66 22.66 22.66 23.33 -0.75 39 15 890 +15
29JUN26 132.50 P 0.00 0.00 0.00 25.36 +0.16 40 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.48 +0.62 41 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 29.48 +0.92 42 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 30.79 -0.67 39 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 33.51 +0.09 42 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 34.97 -0.33 40 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 36.52 -1.46 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.92 -0.17 39 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 40.67 -0.97 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.34 +0.91 44 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 45.66 -0.25 41 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.87 +1.00 45 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 49.61 -0.40 38 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 51.88 -0.42 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.29 +0.04 39 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 4.95 +0.01 39 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 5.72 0.00 39 0 329 0
29SEP26 95.00 P 0.00 0.00 0.00 6.55 0.00 38 0 192 0
29SEP26 97.50 P 0.00 0.00 0.00 7.38 -0.05 38 0 906 0
29SEP26 100.00 P 8.34 8.34 8.34 8.38 -0.02 38 25 1,581 0
29SEP26 102.50 P 0.00 0.00 0.00 9.39 -0.05 38 0 677 0
29SEP26 105.00 P 10.20 10.20 10.10 10.42 -0.15 38 540 2,127 +540
29SEP26 107.50 P 0.00 0.00 0.00 11.62 -0.05 38 0 294 0
29SEP26 110.00 P 0.00 0.00 0.00 12.82 -0.23 38 500 1,551 +500
29SEP26 112.50 P 0.00 0.00 0.00 14.04 +0.41 38 0 224 0
29SEP26 115.00 P 0.00 0.00 0.00 15.41 -0.37 38 2 650 0
29SEP26 117.50 P 16.84 16.84 16.84 16.95 -0.38 38 15 685 0
29SEP26 120.00 P 0.00 0.00 0.00 18.50 +0.70 38 0 705 0
29SEP26 122.50 P 0.00 0.00 0.00 20.11 -0.42 39 0 382 0
29SEP26 125.00 P 21.60 21.60 21.50 21.79 +0.04 39 2 504 -2
29SEP26 127.50 P 0.00 0.00 0.00 24.06 +0.17 40 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 25.75 +0.12 40 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 27.66 +0.64 41 0 156 0
29SEP26 135.00 P 28.60 28.60 28.60 28.46 -0.46 38 9 108 +9
29SEP26 137.50 P 0.00 0.00 0.00 30.78 -0.25 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 31.89 -1.07 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.63 -0.13 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.49 +0.41 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 37.89 -1.38 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.80 -0.58 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.24 -0.64 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.34 -0.80 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.15 -0.20 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.33 -0.40 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.78 -0.89 38 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.98 +0.26 42 0 7 0
30DEC26 92.50 P 6.66 6.70 6.66 6.94 - 38 3 3 -
30DEC26 95.00 P 0.00 0.00 0.00 7.78 - 38 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 8.73 - 38 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 9.79 - 38 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 10.78 - 38 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 12.03 - 38 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 13.18 - 38 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 14.29 - 37 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 15.80 - 38 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 17.25 - 38 2 2 -
30DEC26 117.50 P 0.00 0.00 0.00 18.75 - 38 0 0 -
30DEC26 120.00 P 0.00 0.00 0.00 19.83 - 37 0 0 -
30DEC26 122.50 P 0.00 0.00 0.00 21.36 - 38 0 0 -
30DEC26 125.00 P 0.00 0.00 0.00 23.37 - 38 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 25.11 - 39 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 26.28 - 38 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 28.26 - 38 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 30.51 - 39 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 32.31 - 39 0 0 -
TOTAL PUT 4,374 268,500 +721
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$ 61.10
30DEC25 18.50 C 0.00 0.00 0.00 42.70 -0.86 167 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 42.19 -0.89 158 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 41.69 -0.89 153 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 41.19 -0.87 149 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 40.17 -0.90 120 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 39.20 -0.89 139 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 38.20 -0.96 132 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 37.20 -0.88 125 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 36.18 -0.91 95 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 35.21 -0.87 116 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 34.21 -0.83 110 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 33.22 -0.82 108 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 32.23 -0.86 106 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 31.12 -0.98 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 30.23 -0.83 96 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 29.26 -0.84 99 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 28.87 -0.41 146 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 27.26 -0.85 89 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 26.90 -0.21 136 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 25.90 -0.19 130 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 24.73 -0.36 116 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.28 -0.83 75 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.28 -0.97 71 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.86 -0.29 106 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 20.23 -0.85 45 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.33 -0.81 65 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.69 -0.48 84 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.70 -0.48 80 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.74 -0.93 77 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 15.32 -0.89 49 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.36 -0.89 49 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 13.48 -1.16 53 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 12.15 -1.49 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.67 -0.70 53 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 8.84 -1.24 29 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 7.18 -0.86 45 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 5.29 -0.70 43 0 38 0
30DEC25 60.00 C 3.52 3.70 3.52 3.73 -0.64 42 16 67 0
30DEC25 62.50 C 2.45 2.45 2.45 2.54 -0.49 42 12 145 0
30DEC25 65.00 C 1.66 1.66 1.58 1.64 -0.40 42 23 189 +8
30DEC25 67.50 C 1.01 1.01 0.97 1.01 -0.33 42 104 300 +41
30DEC25 70.00 C 0.62 0.65 0.62 0.60 -0.25 42 20 512 +14
30DEC25 72.50 C 0.41 0.41 0.41 0.34 -0.17 42 24 210 0
30DEC25 75.00 C 0.00 0.00 0.00 0.18 -0.11 41 0 137 0
30DEC25 77.50 C 0.18 0.18 0.18 0.10 -0.06 42 5 206 +5
30DEC25 80.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 17.03 -0.64 60 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.98 -0.59 55 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.36 -1.24 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.17 -0.56 53 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.28 -0.58 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.39 -0.54 50 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.30 -0.61 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.40 -0.71 47 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 6.60 -0.88 44 0 156 0
29JAN26 60.00 C 5.14 5.14 5.14 5.18 -0.60 44 15 93 +12
29JAN26 62.50 C 3.95 3.95 3.95 4.00 -0.53 44 15 85 0
29JAN26 65.00 C 0.00 0.00 0.00 3.08 -0.44 44 0 158 0
29JAN26 67.50 C 0.00 0.00 0.00 2.30 -0.41 44 0 73 0
29JAN26 70.00 C 0.00 0.00 0.00 1.68 -0.38 44 0 81 0
29JAN26 72.50 C 0.00 0.00 0.00 1.21 -0.31 44 0 45 0
29JAN26 75.00 C 0.00 0.00 0.00 0.86 -0.25 44 0 105 0
29JAN26 77.50 C 0.85 0.85 0.85 0.61 -0.19 44 1 75 0
29JAN26 80.00 C 0.00 0.00 0.00 0.42 -0.15 44 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.29 -0.11 44 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.20 -0.08 44 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.13 -0.06 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.42 -0.91 55 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.50 -0.55 54 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.25 -1.01 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.69 -0.70 51 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.54 -0.45 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.73 -0.78 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.13 -0.32 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.34 -0.52 47 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.60 -0.59 45 0 0 0
26FEB26 60.00 C 6.23 6.23 6.23 6.25 -0.82 45 15 145 +15
26FEB26 62.50 C 5.12 5.12 5.12 5.11 -0.51 45 15 176 +15
26FEB26 65.00 C 4.10 4.10 4.10 4.16 -0.47 45 15 67 -15
26FEB26 67.50 C 0.00 0.00 0.00 3.32 -0.42 45 0 354 0
26FEB26 70.00 C 0.00 0.00 0.00 2.65 -0.41 45 0 403 0
26FEB26 72.50 C 0.00 0.00 0.00 2.08 -0.35 45 0 52 0
26FEB26 75.00 C 0.00 0.00 0.00 1.62 -0.30 45 0 30 0
26FEB26 77.50 C 1.49 1.49 1.40 1.25 -0.25 45 30 60 +15
26FEB26 80.00 C 0.00 0.00 0.00 0.96 -0.21 45 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 0.73 -0.17 45 0 0 0
26FEB26 85.00 C 0.77 0.78 0.77 0.56 -0.14 45 12 18 +12
26FEB26 87.50 C 0.00 0.00 0.00 0.42 -0.10 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.32 -0.09 45 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.24 -0.07 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.83 -0.90 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.34 -0.90 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.35 -0.90 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.36 -0.90 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.37 -0.90 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.38 -0.91 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.40 -0.90 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.41 -0.90 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.42 -0.91 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.44 -0.90 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.45 -0.91 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.47 -0.90 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.49 -1.04 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.34 -0.21 84 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.98 -0.49 70 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.36 -0.30 77 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.14 -0.29 69 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 25.90 -0.82 58 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 25.43 -0.34 69 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.25 -0.66 62 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.26 -0.66 59 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.04 -0.84 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.43 -0.72 57 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.23 -1.04 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.08 -1.24 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.79 -0.61 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.94 -0.66 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.11 -0.62 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.29 -0.66 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.52 -0.51 52 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 14.58 -0.71 50 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 13.97 -0.60 51 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 11.87 -0.63 47 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.43 -0.41 49 0 22 0
30MAR26 57.50 C 0.00 0.00 0.00 9.03 -0.52 49 0 0 0
30MAR26 60.00 C 7.33 7.33 7.33 7.54 -0.67 47 15 15 +15
30MAR26 62.50 C 6.24 6.24 6.24 6.40 -0.63 47 15 25 +15
30MAR26 65.00 C 0.00 0.00 0.00 5.41 -0.61 47 0 511 0
30MAR26 67.50 C 0.00 0.00 0.00 4.56 -0.58 47 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 3.87 -0.50 48 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 3.21 -0.45 47 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 2.66 -0.44 47 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 2.20 -0.42 47 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 1.80 -0.38 47 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 1.48 -0.28 47 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 1.21 -0.25 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.98 -0.23 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.78 -0.21 47 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.63 -0.19 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.09 -0.94 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.19 -0.79 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.34 -0.77 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.29 -1.05 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.40 -0.86 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.51 -0.76 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.54 -0.86 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.04 -0.55 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.89 -0.74 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.92 -0.95 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.14 -0.83 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.27 -0.87 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.42 -0.99 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.66 -0.84 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.86 -0.84 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.09 -0.83 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.34 -1.21 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.27 -1.14 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.82 -0.47 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.70 -0.86 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.47 -0.87 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.40 -1.33 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.99 -1.15 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.05 -0.74 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.78 -0.77 47 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 8.71 -0.66 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.50 -1.04 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.86 -0.73 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.11 -0.52 47 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 5.49 -0.47 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.81 -0.49 48 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 4.25 -0.47 48 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 3.73 -0.44 48 0 60 0
29JUN26 82.50 C 0.00 0.00 0.00 3.27 -0.41 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.87 -0.37 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.52 -0.33 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.20 -0.24 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.93 -0.22 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.49 -0.82 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.79 -0.81 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.23 -0.71 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.44 -0.83 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.79 -0.80 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.97 -0.96 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.61 -0.80 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.24 -0.54 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.98 -0.70 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.88 -0.49 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.69 -0.72 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.78 -0.48 47 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 8.84 -0.66 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 8.09 -0.74 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.42 -0.43 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.78 -0.29 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 6.14 -0.50 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.64 -0.31 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.11 -0.36 48 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 4.63 -0.34 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.20 -0.18 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.80 -0.29 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.44 -0.28 48 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 20.91 - 48 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 20.29 - 48 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 19.70 - 48 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 19.10 - 48 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 18.53 - 48 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 17.19 - 48 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 15.88 - 48 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 14.75 - 48 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 13.58 - 48 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 12.44 - 47 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 11.46 - 47 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 10.53 - 47 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 9.74 - 47 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 8.99 - 47 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 8.25 - 47 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 7.71 - 48 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 7.15 - 48 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 6.74 - 48 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 6.25 - 48 0 0 -
TOTAL CALL 352 8,016 +152
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 144 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 0.00 44 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.04 0.00 42 0 667 0
30DEC25 48.00 P 0.00 0.00 0.00 0.06 0.00 41 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 15 0
30DEC25 50.00 P 0.25 0.25 0.25 0.14 0.00 41 42 88 +41
30DEC25 52.50 P 0.52 0.52 0.45 0.36 +0.03 42 24 140 +19
30DEC25 55.00 P 0.96 0.96 0.83 0.77 +0.07 42 5 143 +2
30DEC25 57.50 P 1.48 1.52 1.40 1.40 +0.09 41 13 168 +10
30DEC25 60.00 P 2.50 2.50 2.48 2.32 +0.12 40 7 231 +2
30DEC25 62.50 P 0.00 0.00 0.00 3.61 +0.24 40 0 286 0
30DEC25 65.00 P 5.50 5.50 5.50 5.30 +0.40 41 2 118 +2
30DEC25 67.50 P 0.00 0.00 0.00 7.21 +0.43 41 0 155 0
30DEC25 70.00 P 0.00 0.00 0.00 9.33 +0.47 41 0 297 0
30DEC25 72.50 P 0.00 0.00 0.00 11.53 +0.61 39 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 13.96 +0.81 41 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.41 +0.74 41 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 18.90 +0.90 0 0 1 0
30DEC25 82.50 P 0.00 0.00 0.00 21.40 +0.90 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.90 +0.90 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.40 +0.86 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.90 +0.90 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.40 +0.90 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.30 +0.01 44 0 3 0
29JAN26 48.00 P 0.53 0.53 0.52 0.40 +0.02 44 2 2 +2
29JAN26 49.00 P 0.00 0.00 0.00 0.51 +0.02 44 0 121 0
29JAN26 50.00 P 0.00 0.00 0.00 0.66 +0.05 44 0 115 0
29JAN26 52.50 P 1.17 1.17 1.17 1.12 +0.07 44 1 109 +1
29JAN26 55.00 P 1.76 1.76 1.76 1.76 +0.09 44 4 443 +4
29JAN26 57.50 P 0.00 0.00 0.00 2.58 +0.09 43 0 428 0
29JAN26 60.00 P 0.00 0.00 0.00 3.66 +0.17 43 0 183 0
29JAN26 62.50 P 0.00 0.00 0.00 4.97 +0.23 43 0 85 0
29JAN26 65.00 P 0.00 0.00 0.00 6.57 +0.59 44 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 8.33 +0.52 44 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 10.16 +0.32 43 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 12.14 +0.79 42 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.44 +0.30 43 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.75 +0.65 44 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.06 +0.25 44 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.46 +0.27 43 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.99 +0.76 48 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.40 +0.45 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.90 +0.90 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.40 +0.90 0 0 0 0
26FEB26 45.00 P 0.59 0.59 0.59 0.43 +0.03 45 1 11 +1
26FEB26 46.00 P 0.00 0.00 0.00 0.55 +0.04 45 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.67 +0.04 45 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.83 +0.05 45 0 16 0
26FEB26 49.00 P 1.10 1.10 1.10 0.99 +0.06 45 15 15 -15
26FEB26 50.00 P 0.00 0.00 0.00 1.20 +0.08 45 0 142 0
26FEB26 52.50 P 0.00 0.00 0.00 1.82 +0.12 45 0 51 0
26FEB26 55.00 P 2.70 2.70 2.70 2.57 +0.12 45 1 92 +1
26FEB26 57.50 P 0.00 0.00 0.00 3.49 +0.13 45 0 30 0
26FEB26 60.00 P 0.00 0.00 0.00 4.62 +0.18 44 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 5.94 +0.25 44 0 130 0
26FEB26 65.00 P 7.59 7.59 7.59 7.43 +0.14 44 15 515 +15
26FEB26 67.50 P 0.00 0.00 0.00 8.99 +0.18 43 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 10.96 +0.35 44 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 12.98 +0.25 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.10 +0.31 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.17 +0.51 45 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.45 +0.61 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.46 +0.10 38 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.07 +0.67 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.48 +0.19 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.92 +0.35 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.40 +0.51 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.02 0.00 49 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 0.00 48 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.09 0.00 47 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.33 -0.01 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.50 -0.01 47 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.89 +0.02 47 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 1.05 -0.01 47 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.24 0.00 47 0 6 0
30MAR26 48.00 P 1.62 1.62 1.58 1.46 0.00 47 31 53 +31
30MAR26 49.00 P 1.75 1.83 1.75 1.67 0.00 47 25 25 +25
30MAR26 50.00 P 0.00 0.00 0.00 1.95 +0.03 47 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 2.69 +0.05 47 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 3.54 +0.02 47 0 54 0
30MAR26 57.50 P 0.00 0.00 0.00 4.55 +0.08 47 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 5.69 +0.15 46 0 550 0
30MAR26 62.50 P 7.01 7.24 7.01 7.03 +0.10 46 28 116 +20
30MAR26 65.00 P 0.00 0.00 0.00 8.55 +0.17 47 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 10.50 +0.54 49 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.09 +0.37 48 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 13.61 -0.23 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.59 +0.10 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.94 +0.08 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.84 +0.20 45 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.07 +0.34 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.69 +0.34 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.59 +0.30 43 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.14 +0.57 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.67 +0.73 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 0.00 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.26 0.00 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 0.00 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.40 +0.01 47 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.48 0.00 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.82 +0.01 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.94 +0.03 47 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.13 +0.02 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.30 +0.02 47 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.49 +0.04 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.71 +0.03 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.94 +0.04 47 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.18 +0.05 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.47 +0.07 48 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.75 +0.06 48 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.04 +0.06 48 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 3.39 +0.09 48 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.28 +0.08 48 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.24 +0.15 47 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.34 +0.11 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.55 +0.20 47 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 9.01 +0.23 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.70 +0.51 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.08 +0.21 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.82 +0.31 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 15.65 +0.44 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.83 +0.73 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.52 +0.48 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.54 +0.51 48 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 23.65 +0.50 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.69 +0.51 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.90 +0.52 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.18 +0.68 49 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.46 +0.57 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.99 +0.13 48 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.29 +0.13 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.59 +0.13 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.96 +0.17 48 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.31 +0.16 48 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.59 +0.07 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.55 +0.08 47 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.66 +0.15 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.79 +0.14 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.11 +0.20 47 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 10.63 +0.35 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.04 +0.31 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 13.70 +0.36 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.55 +0.57 49 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 17.13 +0.31 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.03 +0.41 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.87 +0.39 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.73 +0.27 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 24.84 +0.42 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.92 +0.65 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.35 +0.79 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.26 +0.60 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.11 +0.55 48 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 4.15 - 48 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 4.55 - 48 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 4.90 - 48 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 5.27 - 48 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 5.65 - 48 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 6.70 - 48 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 7.78 - 48 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 9.00 - 47 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 10.32 - 47 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 11.94 - 48 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 13.28 - 47 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 14.91 - 48 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 16.58 - 48 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 18.35 - 48 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 20.17 - 48 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 22.00 - 48 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 23.84 - 48 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 25.79 - 48 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 27.72 - 48 0 0 -
TOTAL PUT 216 8,696 +161
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 30.68
30DEC25 8.25 C 0.00 0.00 0.00 22.46 +0.14 155 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 22.21 +0.14 149 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 21.96 +0.14 142 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 21.71 +0.14 135 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 21.46 +0.14 127 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 21.21 +0.14 116 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 20.96 +0.14 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.71 +0.14 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 20.21 +0.14 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 19.71 +0.13 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 19.22 +0.14 117 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 18.72 +0.14 107 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 18.22 +0.14 96 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.93 +0.35 176 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 17.38 +0.30 160 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 16.88 +0.30 153 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.25 +0.16 110 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.97 +0.38 155 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 15.22 +0.13 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.73 +0.14 63 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 14.23 +0.14 0 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 13.73 +0.15 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.23 +0.16 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.85 +0.25 103 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.24 +0.16 59 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.69 +0.09 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.18 +0.09 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.77 +0.18 67 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.75 +0.15 48 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.75 +0.14 39 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.71 +0.07 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.95 +0.28 61 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.85 +0.23 44 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 4.92 +0.12 43 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 4.20 +0.20 49 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 3.40 +0.12 48 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 2.52 +0.03 41 0 113 0
30DEC25 30.00 C 1.90 1.93 1.90 1.94 -0.08 42 3 154 +1
30DEC25 31.00 C 1.61 1.67 1.55 1.49 -0.06 44 48 275 +2
30DEC25 32.00 C 1.10 1.18 1.10 1.13 +0.01 45 44 406 0
30DEC25 33.00 C 0.80 0.93 0.71 0.81 -0.01 45 13 303 +10
30DEC25 34.00 C 0.00 0.00 0.00 0.56 -0.02 44 0 203 0
30DEC25 35.00 C 0.43 0.57 0.43 0.38 -0.02 44 22 270 +18
30DEC25 36.00 C 0.43 0.46 0.41 0.25 -0.02 44 41 217 +41
30DEC25 37.00 C 0.29 0.29 0.29 0.17 -0.01 44 14 105 +14
30DEC25 38.00 C 0.25 0.26 0.25 0.11 -0.01 45 13 105 +11
30DEC25 39.00 C 0.18 0.18 0.18 0.07 -0.01 45 1 55 +1
30DEC25 40.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 1,399 0
30DEC25 41.00 C 0.00 0.00 0.00 0.03 0.00 45 0 83 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 0.00 46 0 86 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 28 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 11.31 +0.14 46 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.81 +0.13 42 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.83 +0.13 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.98 +0.27 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.89 +0.09 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.95 +0.14 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.03 +0.17 39 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.15 +0.09 38 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.48 +0.15 42 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 3.79 +0.13 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.16 +0.08 43 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 2.64 +0.06 43 0 184 0
29JAN26 31.00 C 2.05 2.05 2.05 2.18 +0.04 44 2 117 0
29JAN26 32.00 C 1.76 1.80 1.57 1.79 +0.05 45 36 158 +2
29JAN26 33.00 C 0.00 0.00 0.00 1.43 +0.01 44 0 218 0
29JAN26 34.00 C 0.00 0.00 0.00 1.13 0.00 44 0 761 0
29JAN26 35.00 C 0.00 0.00 0.00 0.88 -0.01 44 0 528 0
29JAN26 36.00 C 0.00 0.00 0.00 0.68 -0.01 44 0 679 0
29JAN26 37.00 C 0.73 0.75 0.73 0.52 -0.01 44 5 314 +5
29JAN26 38.00 C 0.60 0.68 0.60 0.40 -0.01 44 9 260 0
29JAN26 39.00 C 0.53 0.54 0.53 0.30 -0.01 44 2 181 +2
29JAN26 40.00 C 0.00 0.00 0.00 0.22 -0.01 44 0 181 0
29JAN26 41.00 C 0.00 0.00 0.00 0.17 0.00 44 0 74 0
29JAN26 42.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 48 0
29JAN26 43.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.07 0.00 44 0 43 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 0.00 44 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 0.00 45 0 55 0
26FEB26 20.00 C 0.00 0.00 0.00 10.90 +0.13 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.95 +0.13 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.04 +0.15 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.97 -0.03 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.16 +0.02 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.23 +0.04 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.69 +0.30 45 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 5.08 +0.37 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.14 +0.05 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.61 +0.09 43 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 3.11 +0.07 43 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 2.66 +0.05 44 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 2.29 +0.05 45 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 1.92 +0.03 45 0 41 0
26FEB26 34.00 C 0.00 0.00 0.00 1.59 +0.02 44 0 50 0
26FEB26 35.00 C 0.00 0.00 0.00 1.32 +0.02 44 0 46 0
26FEB26 36.00 C 0.00 0.00 0.00 1.08 +0.01 44 0 30 0
26FEB26 37.00 C 0.00 0.00 0.00 0.88 0.00 44 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.72 +0.01 44 0 500 0
26FEB26 39.00 C 0.00 0.00 0.00 0.58 0.00 44 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 0.47 0.00 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.24 0.00 44 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 22.53 +0.14 76 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 22.28 +0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.03 +0.14 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 21.79 +0.14 74 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 21.54 +0.14 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.29 +0.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.05 +0.14 71 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.80 +0.14 64 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.30 +0.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.81 +0.14 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.32 +0.14 60 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.82 +0.14 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.33 +0.14 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.93 +0.23 78 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.38 +0.18 66 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.88 +0.17 62 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.35 +0.13 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.97 +0.25 69 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.37 +0.14 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.88 +0.14 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.47 +0.22 59 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.90 +0.14 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.42 +0.14 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.93 +0.14 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.45 +0.14 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.97 +0.13 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.50 +0.17 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.90 +0.13 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 10.24 +0.41 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.04 +0.06 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.37 +0.13 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.43 +0.13 41 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 6.58 +0.07 40 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 5.95 +0.19 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.22 +0.11 42 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 4.67 +0.16 43 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 4.12 +0.11 43 0 5 0
30MAR26 30.00 C 3.59 3.59 3.59 3.65 +0.16 44 15 90 +15
30MAR26 31.00 C 3.31 3.31 3.21 3.18 -0.02 44 32 30 +30
30MAR26 32.00 C 0.00 0.00 0.00 2.82 +0.04 45 0 40 0
30MAR26 33.00 C 0.00 0.00 0.00 2.47 +0.07 46 0 60 0
30MAR26 34.00 C 0.00 0.00 0.00 2.13 +0.07 45 0 30 0
30MAR26 35.00 C 1.97 2.00 1.97 1.83 +0.06 45 20 161 +20
30MAR26 36.00 C 0.00 0.00 0.00 1.56 +0.05 45 0 124 0
30MAR26 37.00 C 0.00 0.00 0.00 1.33 +0.05 45 0 582 0
30MAR26 38.00 C 0.00 0.00 0.00 1.13 +0.04 45 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 0.96 +0.04 45 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 0.81 +0.05 45 0 43 0
30MAR26 41.00 C 0.00 0.00 0.00 0.68 +0.04 45 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 0.58 +0.05 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.48 +0.03 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.41 +0.04 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.34 +0.03 45 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 21.36 +0.14 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.11 +0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.87 +0.14 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.38 +0.14 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.89 +0.14 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.40 +0.14 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.91 +0.14 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.42 +0.14 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.93 +0.14 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.44 +0.13 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.96 +0.14 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.47 +0.13 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.99 +0.14 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.51 +0.14 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.03 +0.13 44 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 14.55 +0.13 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.08 +0.13 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.63 +0.21 45 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 13.17 +0.21 44 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 12.59 +0.10 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 12.24 +0.12 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.80 +0.12 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.34 +0.19 43 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 10.51 +0.11 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.69 +0.10 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.90 +0.10 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.16 +0.09 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.31 +0.10 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.71 +0.14 42 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 6.18 +0.07 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.51 -0.02 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.14 +0.12 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.62 +0.20 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 4.14 +0.05 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.77 +0.10 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.36 -0.01 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.07 +0.03 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.74 +0.02 44 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 2.46 +0.02 44 0 29 0
29JUN26 37.00 C 0.00 0.00 0.00 2.18 +0.02 44 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 1.95 +0.01 44 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 1.74 +0.01 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.54 0.00 44 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 1.38 +0.01 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.22 +0.04 44 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.08 +0.03 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.96 +0.03 44 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 0.85 +0.03 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.73 0.00 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.65 0.00 44 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 15.09 +0.14 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.64 +0.14 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.18 +0.14 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.74 +0.14 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.30 +0.14 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.86 +0.14 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.44 +0.14 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.02 +0.14 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.61 +0.14 43 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 10.82 +0.14 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.05 +0.13 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.18 -0.03 41 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.54 +0.22 42 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.02 +0.13 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.31 +0.17 42 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.77 +0.15 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 6.22 +0.07 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.77 +0.09 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 5.31 +0.15 43 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 4.87 +0.05 43 0 40 0
29SEP26 32.00 C 4.50 4.50 4.50 4.56 +0.16 44 1 2 +1
29SEP26 33.00 C 0.00 0.00 0.00 4.24 +0.20 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 3.86 +0.15 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.59 +0.21 44 0 0 0
29SEP26 36.00 C 3.39 3.39 3.39 3.28 +0.18 44 1 33 0
29SEP26 37.00 C 0.00 0.00 0.00 3.02 +0.18 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.75 +0.09 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.44 +0.07 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.24 +0.07 43 0 0 0
29SEP26 41.00 C 2.48 2.48 2.48 2.04 +0.07 43 15 15 +15
29SEP26 42.00 C 0.00 0.00 0.00 1.86 +0.07 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.71 +0.06 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.56 +0.06 43 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.41 +0.06 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.30 +0.06 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.19 +0.05 43 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 10.49 - 42 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 9.80 - 42 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 9.17 - 42 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 8.56 - 42 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 7.99 - 42 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 7.45 - 42 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 6.93 - 42 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 6.46 - 42 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 5.99 - 42 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 5.45 - 41 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 5.19 - 42 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 4.80 - 42 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 4.47 - 42 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 4.15 - 42 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 3.83 - 42 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 3.56 - 42 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 3.31 - 42 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 3.06 - 42 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 2.83 - 42 0 0 -
TOTAL CALL 337 11,658 +188
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 158 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 139 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 325 0
30DEC25 25.00 P 0.07 0.07 0.07 0.08 -0.03 43 22 397 +22
30DEC25 26.00 P 0.12 0.12 0.12 0.17 -0.04 44 18 194 +18
30DEC25 27.00 P 0.32 0.32 0.32 0.31 -0.06 44 2 366 +2
30DEC25 28.00 P 0.46 0.46 0.46 0.52 -0.08 43 1 370 0
30DEC25 29.00 P 0.76 0.76 0.63 0.81 -0.10 43 17 311 +9
30DEC25 30.00 P 1.22 1.22 1.12 1.20 -0.12 43 5 378 +5
30DEC25 31.00 P 1.83 1.83 1.70 1.75 -0.07 44 13 345 +13
30DEC25 32.00 P 2.39 2.39 2.39 2.36 -0.13 45 1 188 0
30DEC25 33.00 P 0.00 0.00 0.00 3.08 0.00 46 0 178 0
30DEC25 34.00 P 0.00 0.00 0.00 3.74 -0.08 42 0 73 0
30DEC25 35.00 P 0.00 0.00 0.00 4.47 -0.44 37 0 75 0
30DEC25 36.00 P 5.66 5.66 5.66 5.34 -0.39 32 2 118 -2
30DEC25 37.00 P 0.00 0.00 0.00 6.60 -0.16 55 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 7.49 -0.24 54 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 8.33 -0.38 43 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 9.41 -0.21 57 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 10.36 -0.39 56 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 11.57 -0.05 77 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.38 -0.11 66 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 13.32 -0.14 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.32 -0.14 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 15.32 -0.14 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 16.32 -0.14 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.30 -0.03 43 0 74 0
29JAN26 26.00 P 0.38 0.38 0.38 0.46 -0.05 43 1 96 +1
29JAN26 27.00 P 0.57 0.61 0.57 0.68 -0.06 43 7 69 +4
29JAN26 28.00 P 0.97 0.97 0.97 0.97 -0.07 43 1 33 +1
29JAN26 29.00 P 1.30 1.30 1.22 1.32 -0.09 43 6 647 +6
29JAN26 30.00 P 0.00 0.00 0.00 1.76 -0.09 43 0 194 0
29JAN26 31.00 P 0.00 0.00 0.00 2.32 -0.08 44 0 71 0
29JAN26 32.00 P 0.00 0.00 0.00 2.96 -0.10 45 0 180 0
29JAN26 33.00 P 0.00 0.00 0.00 3.64 -0.14 46 0 258 0
29JAN26 34.00 P 0.00 0.00 0.00 4.37 +0.02 46 0 699 0
29JAN26 35.00 P 0.00 0.00 0.00 5.16 -0.07 47 0 619 0
29JAN26 36.00 P 0.00 0.00 0.00 5.99 -0.15 48 0 212 0
29JAN26 37.00 P 0.00 0.00 0.00 6.87 -0.15 49 0 240 0
29JAN26 38.00 P 0.00 0.00 0.00 7.71 -0.22 49 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 8.62 -0.10 50 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 9.56 -0.07 51 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 10.65 -0.16 58 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 11.57 -0.18 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.59 -0.02 62 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.62 -0.11 66 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.32 -0.16 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.38 -0.18 58 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 16.43 -0.07 65 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.35 -0.03 43 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.51 -0.04 43 0 10 0
26FEB26 26.00 P 0.00 0.00 0.00 0.73 -0.05 43 0 43 0
26FEB26 27.00 P 0.00 0.00 0.00 0.99 -0.06 43 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 1.31 -0.07 43 0 156 0
26FEB26 29.00 P 0.00 0.00 0.00 1.70 -0.07 43 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 2.15 -0.09 43 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 2.73 -0.08 44 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 3.36 -0.09 45 0 60 0
26FEB26 33.00 P 0.00 0.00 0.00 4.05 -0.12 45 0 45 0
26FEB26 34.00 P 0.00 0.00 0.00 4.76 +0.06 46 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 5.50 -0.09 46 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 6.23 -0.21 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.14 -0.14 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.01 -0.14 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.92 -0.14 50 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.84 -0.14 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.76 -0.18 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.62 -0.20 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.59 -0.06 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 45 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 0.00 46 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
30MAR26 24.00 P 0.58 0.58 0.58 0.58 -0.02 44 15 15 +15
30MAR26 25.00 P 0.00 0.00 0.00 0.79 -0.02 44 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 1.05 -0.02 44 0 27 0
30MAR26 27.00 P 0.00 0.00 0.00 1.36 -0.02 44 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 1.71 -0.04 44 0 12 0
30MAR26 29.00 P 2.02 2.02 1.99 2.11 -0.04 43 20 54 +15
30MAR26 30.00 P 0.00 0.00 0.00 2.61 -0.13 44 0 286 0
30MAR26 31.00 P 0.00 0.00 0.00 3.21 +0.07 45 0 162 0
30MAR26 32.00 P 3.68 3.68 3.68 3.84 -0.09 46 15 32 +15
30MAR26 33.00 P 4.48 4.48 4.48 4.46 -0.13 46 15 30 +15
30MAR26 34.00 P 0.00 0.00 0.00 5.19 -0.08 47 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 5.91 -0.10 47 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.63 -0.15 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.46 -0.13 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.13 -0.30 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.20 -0.10 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.08 -0.11 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.95 -0.16 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.93 -0.11 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.83 -0.11 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.64 -0.20 51 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 14.71 -0.03 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.52 -0.04 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.66 +0.16 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.36 -0.02 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.50 -0.03 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.88 -0.04 43 0 39 0
29JUN26 24.00 P 0.00 0.00 0.00 1.13 -0.05 43 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.41 -0.06 43 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.74 -0.06 43 0 7 0
29JUN26 27.00 P 0.00 0.00 0.00 2.11 -0.07 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.52 -0.07 43 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 3.00 -0.06 43 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 3.56 -0.03 44 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 4.09 -0.09 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.73 -0.06 44 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.43 -0.01 45 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 6.10 -0.01 45 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 6.81 -0.06 46 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.50 -0.17 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.29 -0.02 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.08 -0.02 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.89 -0.13 47 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.55 +0.02 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.57 +0.20 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.43 +0.22 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.33 +0.25 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.82 -0.14 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.71 -0.14 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.62 -0.47 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.66 -0.33 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 0.00 43 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 0.00 43 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.63 -0.02 43 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.86 0.00 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 -0.01 43 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 1.31 0.00 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.60 0.00 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.94 0.00 43 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 2.29 -0.01 43 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 2.70 -0.01 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.12 -0.02 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.61 -0.04 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.15 -0.05 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.72 -0.06 43 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.34 -0.06 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.01 0.00 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.69 -0.05 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 7.28 -0.04 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.97 -0.24 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.70 -0.27 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.43 -0.32 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.19 -0.36 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.97 -0.39 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.76 -0.07 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.57 -0.08 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.41 -0.08 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.26 -0.08 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.11 -0.08 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.99 -0.10 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.88 -0.11 43 0 0 0
30DEC26 22.00 P 1.26 1.26 1.26 1.37 - 42 2 2 -
30DEC26 23.00 P 0.00 0.00 0.00 1.60 - 42 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 1.93 - 42 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 2.30 - 42 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 2.67 - 42 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 3.16 - 42 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 3.65 - 43 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 4.17 - 43 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 4.72 - 43 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 5.33 - 43 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 5.81 - 42 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 6.40 - 42 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 7.05 - 42 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 7.72 - 42 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 8.38 - 42 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 9.10 - 42 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 9.83 - 42 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 10.57 - 42 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 11.33 - 42 0 0 -
TOTAL PUT 163 14,468 +139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 14.12
30DEC25 5.50 C 0.00 0.00 0.00 8.62 -0.15 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.39 -0.16 108 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 8.21 -0.06 165 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.89 -0.15 88 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.64 -0.22 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.39 -0.15 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.14 -0.16 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.89 -0.15 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.63 -0.16 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.38 -0.16 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.21 -0.21 113 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.90 -0.19 72 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.73 -0.13 108 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.52 -0.03 112 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.24 -0.06 100 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.03 -0.15 103 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.65 -0.19 44 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 4.38 -0.17 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.15 -0.16 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.65 -0.15 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.15 -0.23 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.76 -0.07 55 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 2.18 -0.17 32 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.71 -0.23 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.41 -0.09 42 0 1 0
30DEC25 13.50 C 1.06 1.06 0.99 1.03 -0.08 39 7 43 +7
30DEC25 14.00 C 0.00 0.00 0.00 0.73 -0.10 38 0 60 0
30DEC25 14.50 C 0.56 0.56 0.51 0.50 -0.09 38 13 233 +10
30DEC25 15.00 C 0.32 0.32 0.32 0.32 -0.07 38 1 212 0
30DEC25 15.50 C 0.00 0.00 0.00 0.21 -0.06 38 0 98 0
30DEC25 16.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 157 0
30DEC25 16.50 C 0.08 0.08 0.08 0.08 -0.03 39 15 202 -15
30DEC25 17.00 C 0.06 0.06 0.06 0.05 -0.02 40 16 164 +11
30DEC25 17.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 179 0
30DEC25 18.00 C 0.03 0.03 0.03 0.01 -0.01 37 4 72 -2
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JAN26 9.75 C 0.00 0.00 0.00 4.44 -0.17 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.31 -0.14 63 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.72 -0.18 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.18 -0.22 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.83 -0.18 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.38 -0.15 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.94 -0.18 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.60 -0.14 39 0 0 0
29JAN26 13.50 C 1.34 1.34 1.34 1.34 -0.12 41 15 15 +15
29JAN26 14.00 C 1.11 1.11 1.08 1.07 -0.11 41 15 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.85 -0.10 42 0 30 0
29JAN26 15.00 C 0.00 0.00 0.00 0.67 -0.09 42 0 4 0
29JAN26 15.50 C 0.00 0.00 0.00 0.51 -0.09 42 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.39 -0.08 42 0 33 0
29JAN26 16.50 C 0.00 0.00 0.00 0.29 -0.07 42 0 146 0
29JAN26 17.00 C 0.23 0.23 0.23 0.21 -0.06 42 1 375 0
29JAN26 17.50 C 0.00 0.00 0.00 0.15 -0.05 41 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 87 0
29JAN26 18.50 C 0.11 0.11 0.11 0.08 -0.03 42 1 17 +1
29JAN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.44 -0.22 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.31 -0.14 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.77 -0.13 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.38 -0.15 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.96 -0.15 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.58 -0.21 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.20 -0.12 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.82 -0.13 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.57 -0.12 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.32 -0.11 43 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 1.10 -0.10 43 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.92 -0.08 43 0 10 0
26FEB26 15.50 C 0.76 0.76 0.76 0.76 -0.09 44 5 20 +5
26FEB26 16.00 C 0.00 0.00 0.00 0.62 -0.08 44 0 33 0
26FEB26 16.50 C 0.00 0.00 0.00 0.49 -0.08 43 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.39 -0.07 43 0 15 0
26FEB26 17.50 C 0.35 0.36 0.34 0.31 -0.06 43 45 45 +45
26FEB26 18.00 C 0.00 0.00 0.00 0.25 -0.05 43 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.19 -0.05 43 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.21 -0.21 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.02 -0.21 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.77 -0.15 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.54 -0.16 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.26 -0.23 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.04 -0.20 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.84 -0.18 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.61 -0.19 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.41 -0.13 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.94 -0.15 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.52 -0.21 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.23 -0.09 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.89 -0.06 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.47 -0.11 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.20 -0.02 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.84 -0.17 44 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 1.64 -0.12 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.43 -0.08 46 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 1.25 -0.08 47 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 1.08 -0.08 47 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 0.92 -0.08 47 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.79 -0.07 47 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.67 -0.06 47 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 0.57 -0.05 47 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.48 -0.05 47 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.40 -0.05 47 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.28 -0.04 47 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.24 -0.03 47 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.76 -0.10 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.54 -0.11 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.25 -0.20 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.04 -0.18 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.93 -0.10 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.71 -0.09 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.34 -0.12 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.02 -0.02 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.62 -0.10 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.31 -0.10 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.05 -0.07 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.72 -0.09 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.46 -0.10 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.22 -0.08 47 0 0 0
29JUN26 14.50 C 2.05 2.05 2.05 2.01 -0.12 47 15 15 +14
29JUN26 15.00 C 0.00 0.00 0.00 1.82 -0.09 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.64 -0.12 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.48 -0.10 48 0 3 0
29JUN26 16.50 C 1.36 1.36 1.36 1.34 -0.07 48 15 15 +15
29JUN26 17.00 C 0.00 0.00 0.00 1.21 -0.08 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.09 -0.07 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.97 -0.09 48 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.87 -0.09 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.78 -0.08 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.69 -0.08 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.62 -0.07 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.49 -0.07 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.39 -0.06 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.31 -0.05 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.25 -0.04 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 -0.03 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 5.22 -0.16 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.03 -0.13 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.68 -0.12 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.33 -0.16 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.05 -0.08 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.77 -0.06 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.53 -0.02 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.20 -0.10 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.97 -0.10 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.75 -0.09 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.59 -0.07 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.34 -0.12 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.17 -0.11 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.02 -0.09 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.90 -0.07 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.75 -0.07 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.61 -0.08 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.50 -0.07 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.40 -0.06 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.29 -0.06 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.20 -0.05 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.07 -0.08 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.94 -0.04 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.80 -0.04 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.68 -0.04 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.58 -0.03 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.36 - 51 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 5.02 - 51 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 4.73 - 51 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 4.43 - 50 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 4.09 - 49 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 3.83 - 49 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 3.58 - 49 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 3.36 - 49 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 3.18 - 50 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 2.96 - 49 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 2.77 - 49 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 2.59 - 49 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 2.46 - 50 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 2.29 - 50 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 2.17 - 50 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 2.04 - 50 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 1.91 - 50 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 1.79 - 50 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 1.68 - 50 0 0 -
TOTAL CALL 168 5,872 +106
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 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 0 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 61 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 81 0
30DEC25 12.00 P 0.06 0.06 0.06 0.05 0.00 38 17 100 +2
30DEC25 12.50 P 0.12 0.12 0.12 0.11 0.00 39 10 71 +10
30DEC25 13.00 P 0.25 0.25 0.21 0.21 +0.01 39 24 233 +19
30DEC25 13.50 P 0.40 0.40 0.40 0.35 +0.01 38 20 164 +20
30DEC25 14.00 P 0.60 0.60 0.60 0.57 +0.03 38 2 1,147 +2
30DEC25 14.50 P 0.00 0.00 0.00 0.84 +0.05 38 0 253 0
30DEC25 15.00 P 0.00 0.00 0.00 1.17 +0.06 38 0 240 0
30DEC25 15.50 P 0.00 0.00 0.00 1.57 +0.09 40 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 1.97 +0.11 38 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 2.42 +0.17 38 0 55 0
30DEC25 17.00 P 0.00 0.00 0.00 2.94 +0.12 46 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.48 +0.20 57 0 22 0
30DEC25 18.00 P 0.00 0.00 0.00 4.00 +0.23 65 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 4.51 +0.28 71 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.91 +0.16 60 0 0 -15
30DEC25 19.50 P 0.00 0.00 0.00 5.52 +0.29 82 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.88 0.00 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.88 +0.07 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.88 +0.15 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.88 +0.14 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.89 +0.01 88 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.94 +0.12 110 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.88 +0.15 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.88 +0.15 0 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 0.02 0.00 43 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 0.00 42 0 64 0
29JAN26 11.50 P 0.00 0.00 0.00 0.12 0.00 42 0 130 0
29JAN26 12.00 P 0.22 0.22 0.22 0.20 0.00 42 15 78 +15
29JAN26 12.50 P 0.32 0.32 0.32 0.32 0.00 42 15 30 +13
29JAN26 13.00 P 0.48 0.48 0.48 0.47 +0.01 42 15 232 0
29JAN26 13.50 P 0.00 0.00 0.00 0.65 +0.01 42 0 90 0
29JAN26 14.00 P 0.00 0.00 0.00 0.88 +0.02 42 0 43 0
29JAN26 14.50 P 0.00 0.00 0.00 1.16 +0.04 42 0 127 0
29JAN26 15.00 P 0.00 0.00 0.00 1.47 +0.05 42 0 131 0
29JAN26 15.50 P 0.00 0.00 0.00 1.84 +0.10 43 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.22 +0.06 43 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 2.51 -0.02 37 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.03 +0.13 42 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.48 +0.08 43 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.00 +0.14 49 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.53 +0.27 55 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.93 +0.18 49 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.52 +0.28 61 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.91 +0.03 52 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.94 +0.13 62 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.88 +0.14 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.88 +0.14 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.93 +0.05 77 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 0.00 44 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.10 0.00 44 0 21 0
26FEB26 11.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 30 0
26FEB26 11.50 P 0.25 0.25 0.25 0.24 0.00 43 30 30 +30
26FEB26 12.00 P 0.00 0.00 0.00 0.35 +0.01 43 0 1 0
26FEB26 12.50 P 0.49 0.49 0.49 0.49 +0.01 43 15 30 +15
26FEB26 13.00 P 0.00 0.00 0.00 0.66 +0.02 43 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.86 +0.02 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.10 +0.03 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.38 +0.04 43 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.69 +0.05 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.04 +0.07 44 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.34 -0.02 42 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.81 +0.06 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.23 +0.10 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.64 +0.12 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.12 +0.15 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.57 +0.19 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.93 +0.05 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.52 +0.18 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 48 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 0.00 47 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 0.00 46 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 +0.01 47 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 +0.01 47 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.31 +0.02 47 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.42 +0.02 47 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.56 +0.02 47 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.72 +0.02 46 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.91 +0.03 46 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.13 +0.05 46 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.38 +0.04 46 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 1.65 +0.04 46 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.96 +0.05 46 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.28 +0.03 46 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.65 +0.08 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.08 +0.20 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.43 +0.05 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.89 +0.16 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.14 -0.01 44 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.61 -0.02 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.09 +0.11 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.52 +0.12 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.03 +0.14 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.97 +0.16 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.93 +0.15 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.92 +0.18 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.93 +0.05 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.97 +0.15 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.88 +0.06 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.94 +0.19 71 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 0.00 47 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 0.00 47 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 0.00 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 0.00 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 -0.01 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 0.00 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 0.00 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 +0.01 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 +0.03 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.14 +0.03 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.35 +0.03 47 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.59 +0.04 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.87 +0.07 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.12 +0.03 47 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.46 +0.06 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.77 +0.07 48 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.08 +0.04 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.48 +0.08 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.83 +0.06 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.21 +0.06 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.55 +0.02 47 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 5.00 +0.07 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.47 +0.13 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.83 +0.10 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.25 +0.05 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.13 +0.04 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.06 +0.06 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.00 +0.08 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.94 +0.06 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.97 +0.15 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.89 +0.07 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.94 +0.17 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 +0.03 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.79 +0.03 50 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 0.00 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.12 +0.02 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.31 +0.03 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.02 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.75 +0.03 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.00 +0.03 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.27 +0.04 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.56 +0.05 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 +0.05 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 +0.06 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.52 +0.06 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.87 +0.08 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.20 +0.05 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.60 +0.08 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.95 +0.08 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.39 +0.11 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.78 +0.11 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.17 +0.11 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.59 +0.10 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.40 +0.08 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.26 +0.05 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.15 +0.11 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.10 +0.12 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 - 50 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 1.00 - 50 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 1.19 - 50 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 1.37 - 50 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 1.61 - 50 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 1.83 - 50 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 2.07 - 50 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 2.32 - 50 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 2.60 - 50 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 2.86 - 49 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 3.18 - 50 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 3.50 - 50 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 3.83 - 50 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 4.19 - 50 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 4.55 - 50 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 4.91 - 51 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 5.27 - 50 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 5.67 - 51 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 6.03 - 50 0 0 -
TOTAL PUT 163 8,536 +111
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$ 7.43
30DEC25 4.80 C 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.54 +0.04 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.20 +0.04 22 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.95 +0.04 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.46 +0.04 13 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.25 +0.04 14 0 202 0
30DEC25 7.50 C 0.07 0.07 0.07 0.09 +0.02 12 10 322 +10
30DEC25 7.75 C 0.00 0.00 0.00 0.03 +0.02 14 0 97 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
30DEC25 8.25 C 0.02 0.02 0.02 0.01 0.00 20 15 15 +15
30DEC25 8.50 C 0.01 0.01 0.01 0.01 0.00 25 15 33 +15
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.97 +0.04 13 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.73 +0.04 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.48 +0.03 10 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.30 +0.03 13 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.16 +0.02 14 0 61 0
29JAN26 7.75 C 0.07 0.07 0.07 0.07 +0.01 13 10 10 +10
29JAN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.98 +0.03 25 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.24 +0.03 18 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.99 +0.04 13 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.76 +0.04 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.54 +0.03 14 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.36 +0.03 14 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.21 +0.01 14 0 5 0
26FEB26 7.75 C 0.12 0.12 0.11 0.11 +0.01 14 60 60 +60
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.69 +0.02 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.59 +0.02 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.49 +0.03 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.00 +0.03 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.75 +0.04 19 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.51 +0.03 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.27 +0.03 19 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.02 0.00 15 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 +0.03 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.60 +0.03 16 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.43 +0.02 16 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.29 +0.01 16 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 +0.01 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 0.00 16 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 0.00 16 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.70 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.62 +0.01 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.28 +0.01 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 +0.04 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.56 +0.03 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.33 +0.03 19 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 +0.03 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.89 +0.03 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.70 +0.02 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.54 +0.02 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 0.00 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 0.00 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 +0.01 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 0.00 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 18 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.72 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.63 +0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 +0.02 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.29 +0.02 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.04 +0.01 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 +0.02 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 +0.03 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 +0.02 18 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 +0.03 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 +0.03 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 +0.02 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 +0.02 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.29 - 22 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.04 - 19 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 1.81 - 19 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 1.57 - 17 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 1.35 - 17 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 1.18 - 18 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 1.01 - 19 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.85 - 18 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 0.71 - 18 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 0.57 - 18 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 0.47 - 18 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 0.38 - 18 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 0.31 - 18 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 0.24 - 18 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 0.20 - 18 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 0.15 - 18 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 0.12 - 18 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 0.10 - 19 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 0.07 - 18 0 0 -
TOTAL CALL 110 1,372 +110
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 14 0 374 0
30DEC25 7.25 P 0.00 0.00 0.00 0.04 -0.01 13 0 302 0
30DEC25 7.50 P 0.00 0.00 0.00 0.15 -0.01 13 0 377 0
30DEC25 7.75 P 0.00 0.00 0.00 0.33 -0.03 13 0 100 0
30DEC25 8.00 P 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.33 -0.04 35 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.58 -0.04 40 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.83 -0.04 45 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.08 -0.04 49 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.33 -0.04 53 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.59 -0.02 62 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.10 -0.03 74 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.60 -0.02 81 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.10 -0.02 88 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 15 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 14 0 278 0
29JAN26 7.25 P 0.08 0.10 0.08 0.09 0.00 14 60 260 +20
29JAN26 7.50 P 0.19 0.19 0.19 0.19 -0.03 14 30 195 +30
29JAN26 7.75 P 0.00 0.00 0.00 0.36 -0.03 14 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.34 -0.03 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.59 -0.03 34 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.85 -0.02 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.08 -0.04 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.33 -0.04 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 15 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.02 14 0 59 0
26FEB26 7.25 P 0.00 0.00 0.00 0.12 -0.01 14 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.22 -0.03 14 0 3 0
26FEB26 7.75 P 0.00 0.00 0.00 0.38 -0.04 14 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.58 -0.04 14 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.34 -0.03 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.59 -0.03 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.85 -0.02 34 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.08 -0.04 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.33 -0.04 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 16 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 -0.02 16 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.28 -0.02 16 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.43 -0.03 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.61 -0.04 15 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.83 -0.04 16 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.34 -0.03 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.59 -0.03 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.85 -0.03 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.08 -0.05 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.33 -0.04 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.59 -0.02 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.10 -0.03 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.60 -0.02 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.10 -0.02 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.02 17 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.02 17 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.01 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 -0.02 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.60 -0.04 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 -0.03 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 -0.03 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 -0.03 17 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 -0.04 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 -0.03 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 -0.03 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 -0.04 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 -0.03 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.59 -0.02 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.10 -0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.01 20 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.01 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.02 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.02 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 -0.02 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.06 -0.02 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 -0.03 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 -0.03 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 -0.03 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 -0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 -0.04 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.04 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 - 19 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.03 - 19 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.05 - 18 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.08 - 18 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.13 - 19 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.19 - 19 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.26 - 19 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.36 - 19 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.47 - 19 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.60 - 19 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.75 - 19 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.89 - 18 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 1.07 - 18 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 1.30 - 20 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 1.51 - 21 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 1.73 - 21 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 1.95 - 22 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 2.19 - 23 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 2.42 - 24 0 0 -
TOTAL PUT 90 3,874 +50
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
30DEC25 20.00 C 0.00 0.00 0.00 8.73 -0.05 58 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.74 -0.01 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.71 -0.09 31 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.89 +0.02 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.75 -0.10 33 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.81 -0.23 33 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 2.85 -0.15 28 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 2.22 -0.10 35 0 17 0
30DEC25 28.00 C 1.61 1.61 1.50 1.54 -0.15 34 81 84 +80
30DEC25 29.00 C 1.10 1.10 0.98 1.00 -0.10 33 118 340 +118
30DEC25 30.00 C 0.67 0.70 0.64 0.64 -0.12 33 74 398 +73
30DEC25 31.00 C 0.44 0.44 0.42 0.37 -0.11 33 65 183 +46
30DEC25 32.00 C 0.00 0.00 0.00 0.21 -0.07 33 0 138 0
30DEC25 33.00 C 0.16 0.17 0.14 0.11 -0.05 33 37 367 +15
30DEC25 34.00 C 0.12 0.12 0.12 0.06 -0.03 33 15 368 -15
30DEC25 35.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 136 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29JAN26 20.00 C 0.00 0.00 0.00 8.80 -0.07 44 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.81 +0.05 40 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.85 -0.03 39 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.92 -0.04 38 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.00 -0.02 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.98 -0.18 29 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.23 -0.16 31 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.68 -0.13 35 0 82 0
29JAN26 28.00 C 2.08 2.11 2.07 2.07 -0.14 35 44 67 +44
29JAN26 29.00 C 1.66 1.66 1.66 1.57 -0.18 35 20 122 0
29JAN26 30.00 C 1.29 1.29 1.29 1.17 -0.15 35 20 118 +20
29JAN26 31.00 C 0.00 0.00 0.00 0.84 -0.16 35 0 462 0
29JAN26 32.00 C 0.66 0.66 0.66 0.59 -0.14 34 1 242 0
29JAN26 33.00 C 0.00 0.00 0.00 0.41 -0.11 34 0 140 0
29JAN26 34.00 C 0.38 0.38 0.38 0.27 -0.10 34 15 139 0
29JAN26 35.00 C 0.32 0.32 0.30 0.18 -0.08 34 46 154 +46
29JAN26 36.00 C 0.00 0.00 0.00 0.12 -0.06 34 0 551 0
29JAN26 37.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 362 0
29JAN26 38.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.99 +0.06 49 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.94 -0.03 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.98 -0.27 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.08 +0.06 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.18 +0.04 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.53 +0.05 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.78 -0.02 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.03 -0.16 35 0 100 0
26FEB26 28.00 C 0.00 0.00 0.00 2.46 -0.17 35 0 120 0
26FEB26 29.00 C 0.00 0.00 0.00 1.98 -0.10 35 0 75 0
26FEB26 30.00 C 0.00 0.00 0.00 1.57 -0.12 35 0 180 0
26FEB26 31.00 C 0.00 0.00 0.00 1.24 -0.09 36 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 0.95 -0.08 36 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 0.72 -0.07 35 0 15 0
26FEB26 34.00 C 0.64 0.64 0.64 0.54 -0.06 35 2 61 +2
26FEB26 35.00 C 0.56 0.56 0.50 0.40 -0.05 35 16 46 +16
26FEB26 36.00 C 0.00 0.00 0.00 0.29 -0.04 35 0 30 0
26FEB26 37.00 C 0.00 0.00 0.00 0.21 -0.04 35 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.99 -0.25 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.94 -0.40 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.11 -0.28 35 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 6.47 -0.14 41 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.51 -0.25 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.88 -0.16 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.05 -0.30 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.44 -0.28 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.90 -0.25 36 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 2.40 -0.10 36 0 0 0
30MAR26 30.00 C 2.14 2.14 2.14 2.01 -0.14 36 20 20 +20
30MAR26 31.00 C 0.00 0.00 0.00 1.67 -0.17 37 0 0 0
30MAR26 32.00 C 1.41 1.41 1.41 1.36 -0.15 37 15 16 +15
30MAR26 33.00 C 0.00 0.00 0.00 1.09 -0.15 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.87 -0.14 36 0 19 0
30MAR26 35.00 C 0.85 0.85 0.85 0.70 -0.12 37 1 31 +1
30MAR26 36.00 C 0.00 0.00 0.00 0.55 -0.11 36 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.43 -0.10 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.34 -0.08 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.26 -0.07 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.20 -0.06 36 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 9.29 -0.13 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.50 -0.06 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.58 -0.16 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.81 -0.16 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.13 -0.12 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.41 -0.30 36 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.80 -0.17 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.22 -0.27 36 0 0 0
29JUN26 28.00 C 3.84 3.84 3.66 3.75 -0.10 37 60 60 +60
29JUN26 29.00 C 3.39 3.39 3.39 3.23 -0.15 36 20 40 +20
29JUN26 30.00 C 2.90 2.90 2.88 2.80 -0.22 36 100 340 +100
29JUN26 31.00 C 0.00 0.00 0.00 2.46 -0.21 36 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 2.15 -0.16 37 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 1.88 -0.13 37 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 1.61 -0.12 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.39 -0.12 37 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.18 -0.10 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.98 -0.13 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.83 -0.09 36 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.71 -0.08 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.61 -0.07 37 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.53 -0.05 37 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.44 -0.07 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.37 -0.06 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.32 -0.05 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 9.65 -0.19 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.86 -0.21 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.08 -0.13 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.35 -0.19 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.67 -0.21 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.06 -0.17 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.47 -0.22 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.94 -0.14 37 0 0 0
29SEP26 28.00 C 4.57 4.57 4.52 4.44 -0.17 37 120 120 +120
29SEP26 29.00 C 4.16 4.16 3.97 4.00 -0.22 37 68 88 +68
29SEP26 30.00 C 3.77 3.77 3.57 3.60 -0.20 37 54 166 +54
29SEP26 31.00 C 0.00 0.00 0.00 3.22 -0.19 37 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.89 -0.18 37 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.60 -0.14 37 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.36 -0.11 38 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.08 -0.19 37 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.87 -0.17 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.65 -0.12 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.42 -0.15 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.30 -0.11 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.11 -0.15 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.99 -0.12 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.87 -0.13 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.76 -0.13 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.68 -0.10 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.60 -0.10 37 0 58 0
29SEP26 46.00 C 0.00 0.00 0.00 0.54 -0.08 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.02 - 38 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 9.32 - 38 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 8.61 - 38 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 7.96 - 38 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 7.21 - 37 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 6.64 - 37 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 6.06 - 37 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 5.54 - 37 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 5.06 - 37 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 4.68 - 37 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 4.25 - 37 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 3.87 - 37 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 3.59 - 37 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 3.21 - 37 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 3.00 - 38 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 2.71 - 37 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 2.46 - 38 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 2.19 - 37 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 1.98 - 37 0 0 -
TOTAL CALL 1,012 10,167 +903
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 141 0
30DEC25 25.00 P 0.12 0.12 0.11 0.09 -0.04 32 51 396 +43
30DEC25 26.00 P 0.22 0.22 0.22 0.22 -0.04 33 1 363 +1
30DEC25 27.00 P 0.46 0.46 0.45 0.43 -0.05 32 3 149 -2
30DEC25 28.00 P 0.00 0.00 0.00 0.76 -0.06 32 0 303 0
30DEC25 29.00 P 0.00 0.00 0.00 1.26 -0.11 32 0 94 0
30DEC25 30.00 P 0.00 0.00 0.00 1.87 -0.01 32 0 316 0
30DEC25 31.00 P 0.00 0.00 0.00 2.57 -0.17 29 0 167 0
30DEC25 32.00 P 0.00 0.00 0.00 3.50 +0.13 33 0 134 0
30DEC25 33.00 P 0.00 0.00 0.00 4.50 0.00 39 0 436 0
30DEC25 34.00 P 0.00 0.00 0.00 5.38 +0.08 34 0 303 0
30DEC25 35.00 P 0.00 0.00 0.00 6.36 -0.02 0 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 7.36 -0.14 0 0 45 0
30DEC25 37.00 P 0.00 0.00 0.00 8.60 +0.16 67 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 9.36 -0.07 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.36 -0.06 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.36 +0.01 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.40 +0.06 67 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.36 -0.18 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.36 +0.04 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.36 -0.07 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.36 +0.02 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.36 +0.02 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 -0.17 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.36 -0.21 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.36 0.00 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 23.86 -0.16 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.36 +0.01 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 28.86 -0.05 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.36 -0.21 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 33.86 -0.13 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.36 -0.22 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 -0.01 0 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 0.02 -0.01 35 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 47 0
29JAN26 23.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 61 0
29JAN26 24.00 P 0.22 0.22 0.22 0.18 -0.04 34 1 406 +1
29JAN26 25.00 P 0.00 0.00 0.00 0.32 -0.06 34 0 605 0
29JAN26 26.00 P 0.00 0.00 0.00 0.55 -0.05 34 0 94 0
29JAN26 27.00 P 0.87 0.87 0.87 0.86 -0.04 35 1 298 -1
29JAN26 28.00 P 1.30 1.30 1.30 1.20 -0.10 33 2 301 +2
29JAN26 29.00 P 1.79 1.79 1.79 1.69 -0.10 33 1 502 -1
29JAN26 30.00 P 0.00 0.00 0.00 2.37 -0.02 35 0 415 0
29JAN26 31.00 P 0.00 0.00 0.00 3.09 +0.09 36 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.67 -0.14 31 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.50 -0.28 30 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.57 +0.21 37 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.60 +0.01 42 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.42 -0.08 37 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.60 +0.05 50 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 9.52 +0.09 50 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.62 +0.11 58 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.42 +0.07 50 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.40 -0.13 51 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.39 -0.15 53 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.39 -0.15 56 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.39 -0.04 58 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.59 +0.05 76 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.53 -0.01 75 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.55 -0.04 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.79 -0.05 34 0 85 0
26FEB26 27.00 P 0.00 0.00 0.00 1.15 -0.05 35 0 231 0
26FEB26 28.00 P 1.64 1.64 1.59 1.57 -0.05 35 3 356 0
26FEB26 29.00 P 0.00 0.00 0.00 2.08 -0.01 35 0 140 0
26FEB26 30.00 P 0.00 0.00 0.00 2.68 -0.03 35 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 3.43 +0.16 37 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.15 +0.06 37 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 4.98 +0.01 38 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.77 +0.10 37 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.75 +0.04 41 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.57 +0.07 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.60 0.00 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.52 +0.09 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.62 +0.11 50 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.42 +0.07 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.40 -0.13 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.39 -0.15 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.54 0.00 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.25 -0.04 37 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.39 -0.04 37 0 20 0
30MAR26 24.00 P 0.00 0.00 0.00 0.58 -0.03 36 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.83 -0.05 36 0 127 0
30MAR26 26.00 P 0.00 0.00 0.00 1.13 -0.04 36 0 26 0
30MAR26 27.00 P 0.00 0.00 0.00 1.49 -0.07 36 0 100 0
30MAR26 28.00 P 1.93 1.93 1.93 1.93 -0.08 36 1 52 +1
30MAR26 29.00 P 0.00 0.00 0.00 2.46 -0.15 36 0 19 0
30MAR26 30.00 P 0.00 0.00 0.00 3.06 -0.05 37 0 51 0
30MAR26 31.00 P 0.00 0.00 0.00 3.75 0.00 37 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.50 +0.19 38 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.20 +0.03 38 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 6.03 +0.15 38 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 6.95 +0.24 40 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.57 +0.04 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.75 +0.15 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.59 +0.16 41 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.63 +0.12 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.42 +0.07 39 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 12.40 -0.13 40 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.39 -0.15 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.54 0.00 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.39 -0.04 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.59 +0.05 57 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.53 -0.01 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.47 +0.03 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.36 -0.17 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.36 -0.21 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.36 0.00 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.86 -0.16 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.36 +0.01 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.86 -0.05 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.36 -0.21 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.86 -0.13 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.36 -0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
29JUN26 22.00 P 0.66 0.66 0.66 0.62 -0.04 37 15 18 +13
29JUN26 23.00 P 0.00 0.00 0.00 0.84 -0.05 37 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 1.11 -0.05 37 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 1.43 -0.04 37 0 13 0
29JUN26 26.00 P 0.00 0.00 0.00 1.80 -0.07 37 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.21 -0.02 37 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 2.66 -0.07 36 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.20 -0.06 36 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.78 -0.06 37 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.41 -0.08 37 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.10 -0.07 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.83 -0.07 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.59 -0.03 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.37 +0.01 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.19 0.00 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.06 +0.09 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.94 +0.10 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.80 +0.10 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.71 -0.01 40 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.69 +0.06 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.57 +0.03 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.54 0.00 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.48 +0.05 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.59 +0.05 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.53 -0.01 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.47 +0.03 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.40 -0.13 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.40 -0.17 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.38 +0.02 46 0 0 0
29SEP26 20.00 P 0.57 0.57 0.57 0.55 -0.06 37 2 3 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.75 -0.07 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.98 -0.08 37 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.26 -0.07 37 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.56 -0.03 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.93 -0.01 37 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.32 -0.02 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.77 -0.01 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.20 -0.09 37 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 -0.09 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.34 -0.11 37 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.93 -0.13 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.65 -0.07 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.36 -0.07 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.07 -0.07 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.88 -0.03 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.60 -0.10 38 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.44 -0.06 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.29 -0.03 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.15 +0.02 39 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 12.02 +0.04 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.92 +0.08 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.80 +0.08 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.73 +0.07 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.63 +0.08 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.59 +0.05 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.53 -0.01 41 0 0 0
30DEC26 20.00 P 0.80 0.81 0.80 0.80 - 37 7 7 -
30DEC26 21.00 P 1.02 1.02 1.02 1.02 - 37 1 1 -
30DEC26 22.00 P 0.00 0.00 0.00 1.24 - 37 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 1.62 - 38 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 1.96 - 38 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 2.34 - 37 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 2.71 - 37 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 3.21 - 37 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 3.72 - 37 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 4.24 - 37 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 4.81 - 37 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 5.43 - 37 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 6.09 - 37 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 6.78 - 38 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 7.55 - 38 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 8.21 - 38 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 8.97 - 38 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 9.79 - 38 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 10.55 - 38 0 0 -
TOTAL PUT 89 11,016 +59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 67.80
28NOV25 46.00 C 0.00 0.00 0.00 21.80 -0.60 0 0 0 0
28NOV25 47.00 C 0.00 0.00 0.00 20.80 -0.60 0 0 0 0
28NOV25 48.00 C 0.00 0.00 0.00 19.80 -0.60 0 0 0 0
28NOV25 49.00 C 0.00 0.00 0.00 18.80 -0.60 0 0 0 0
28NOV25 50.00 C 0.00 0.00 0.00 17.80 -0.60 0 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 15.30 -0.61 0 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 12.80 -0.61 0 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 10.30 -0.61 0 0 0 0
28NOV25 60.00 C 0.00 0.00 0.00 7.80 -0.61 0 0 0 -61
28NOV25 62.50 C 0.00 0.00 0.00 5.30 -0.61 0 0 0 -7
28NOV25 65.00 C 3.02 3.02 3.02 2.80 -0.67 0 2 0 -566
28NOV25 67.50 C 1.00 1.00 0.43 0.30 -0.99 0 133 0 -263
28NOV25 70.00 C 0.16 0.16 0.03 0.00 -0.29 0 46 951 +16
28NOV25 72.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 1,254 0
28NOV25 75.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 182 0
28NOV25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
28NOV25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28NOV25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28NOV25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 47.00 C 0.00 0.00 0.00 20.99 -0.45 146 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 20.26 -0.18 170 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 18.81 -0.63 0 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 17.98 -0.46 123 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 15.34 -0.60 66 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 12.83 -0.62 0 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 10.40 -0.58 63 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 7.89 -0.86 47 0 0 0
05DEC25 62.50 C 5.50 5.50 5.50 5.65 -0.36 52 46 46 +46
05DEC25 65.00 C 3.98 3.98 3.60 3.47 -0.50 45 9 56 +5
05DEC25 67.50 C 1.99 2.03 1.71 1.75 -0.48 42 9 190 +5
05DEC25 70.00 C 1.00 1.07 0.73 0.76 -0.36 42 244 332 +99
05DEC25 72.50 C 0.40 0.40 0.29 0.27 -0.26 42 85 1,302 +32
05DEC25 75.00 C 0.11 0.11 0.11 0.09 -0.15 43 8 388 -2
05DEC25 77.50 C 0.09 0.09 0.06 0.03 -0.08 45 14 257 +4
05DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 77 0
05DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 1 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
05DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 38.18 -0.37 153 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 37.27 -0.55 155 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 36.06 -0.51 129 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 34.90 -0.74 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 34.28 -0.42 139 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 33.26 -0.25 132 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 32.33 -0.80 132 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 31.74 +0.22 148 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 30.19 -0.36 112 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 29.31 -0.74 116 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 28.09 -0.66 94 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 27.17 -0.94 97 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 26.33 -0.54 103 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 25.24 -0.30 93 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 23.94 -1.22 49 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 23.13 -0.69 78 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 22.32 -0.25 85 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 21.34 -0.24 82 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 20.26 -0.34 74 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 19.38 -0.67 76 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 18.51 -0.67 77 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 15.76 -0.79 58 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 13.18 -0.97 45 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 10.45 -1.40 0 0 3,402 0
30DEC25 60.00 C 8.60 8.60 8.60 8.83 -0.51 46 25 2,446 0
30DEC25 62.50 C 6.91 7.11 6.65 6.63 -0.56 41 205 1,187 +80
30DEC25 65.00 C 4.95 4.95 4.95 4.88 -0.50 40 1 1,404 +1
30DEC25 67.50 C 3.57 3.63 3.47 3.44 -0.38 39 42 916 +14
30DEC25 70.00 C 2.60 2.68 2.28 2.35 -0.39 39 83 14,557 +13
30DEC25 72.50 C 1.81 1.85 1.54 1.56 -0.31 40 79 2,935 +7
30DEC25 75.00 C 1.30 1.30 1.03 1.00 -0.25 40 441 12,810 +27
30DEC25 77.50 C 0.83 0.87 0.68 0.63 -0.24 40 53 1,471 +14
30DEC25 80.00 C 0.57 0.59 0.45 0.39 -0.19 41 242 7,612 +105
30DEC25 82.50 C 0.34 0.38 0.32 0.24 -0.14 41 34 1,557 +14
30DEC25 85.00 C 0.28 0.28 0.23 0.14 -0.11 42 100 3,054 +11
30DEC25 87.50 C 0.00 0.00 0.00 0.09 -0.07 43 0 731 0
30DEC25 90.00 C 0.16 0.16 0.14 0.05 -0.06 43 10 3,217 +5
30DEC25 92.50 C 0.00 0.00 0.00 0.03 -0.04 43 0 769 0
30DEC25 95.00 C 0.10 0.10 0.10 0.02 -0.03 44 1 4,725 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,114 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,388 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,555 0
30DEC25 105.00 C 0.04 0.04 0.04 0.01 0.00 52 20 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 167 0
30DEC25 112.50 C 0.03 0.03 0.03 0.01 0.00 59 50 323 +50
30DEC25 115.00 C 0.02 0.02 0.02 0.01 0.00 62 104 408 +104
29JAN26 40.00 C 0.00 0.00 0.00 28.51 -0.24 83 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 27.49 -0.92 79 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.55 -0.42 78 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.50 -0.76 73 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 24.58 -0.58 72 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 23.62 -0.20 70 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 22.56 -0.16 65 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.64 -0.48 64 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.58 -0.14 60 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.71 -0.34 60 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.85 -0.33 60 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 16.44 -0.44 54 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.11 -0.16 50 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 11.95 0.00 47 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 9.94 -0.49 45 0 33 0
29JAN26 62.50 C 0.00 0.00 0.00 8.12 -0.45 44 0 62 0
29JAN26 65.00 C 6.51 6.51 6.51 6.33 -0.49 41 7 268 +7
29JAN26 67.50 C 0.00 0.00 0.00 4.97 -0.49 41 0 128 0
29JAN26 70.00 C 4.20 4.20 3.90 3.92 -0.39 42 120 763 +49
29JAN26 72.50 C 3.03 3.03 3.03 3.03 -0.37 42 15 412 -10
29JAN26 75.00 C 2.38 2.38 2.38 2.36 -0.33 43 32 1,630 -2
29JAN26 77.50 C 1.90 1.90 1.90 1.86 -0.24 44 1 613 0
29JAN26 80.00 C 1.44 1.44 1.40 1.45 -0.21 44 30 417 +4
29JAN26 82.50 C 1.26 1.26 1.18 1.14 -0.15 45 45 364 +45
29JAN26 85.00 C 0.00 0.00 0.00 0.90 -0.10 46 0 843 0
29JAN26 87.50 C 0.72 0.72 0.72 0.70 -0.07 47 2 432 0
29JAN26 90.00 C 0.60 0.60 0.60 0.55 -0.05 47 1 664 0
29JAN26 92.50 C 0.00 0.00 0.00 0.44 -0.03 48 0 93 0
29JAN26 95.00 C 0.00 0.00 0.00 0.35 -0.02 49 0 209 0
29JAN26 97.50 C 0.00 0.00 0.00 0.28 -0.01 49 0 270 0
29JAN26 100.00 C 0.33 0.33 0.33 0.23 0.00 50 4 698 0
29JAN26 102.50 C 0.00 0.00 0.00 0.19 +0.01 51 0 156 0
29JAN26 105.00 C 0.00 0.00 0.00 0.15 +0.01 52 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.13 +0.01 53 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.08 +0.02 55 0 580 0
26FEB26 40.00 C 0.00 0.00 0.00 28.51 -0.24 66 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.49 -0.92 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.78 -0.19 68 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.50 -0.76 57 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.64 -0.52 58 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.90 +0.01 62 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.82 -0.65 58 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.64 -0.48 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.58 -0.60 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.09 -0.08 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.04 -0.63 51 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 16.84 -0.15 50 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 14.66 -0.27 47 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 11.95 -0.77 38 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 10.56 -0.15 43 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 9.01 -0.10 43 0 17 0
26FEB26 65.00 C 0.00 0.00 0.00 7.32 -0.51 41 0 41 0
26FEB26 67.50 C 6.02 6.02 6.02 6.03 -0.50 41 20 457 +1
26FEB26 70.00 C 0.00 0.00 0.00 4.95 -0.45 42 0 967 0
26FEB26 72.50 C 4.40 4.40 4.40 4.04 -0.42 42 1 632 0
26FEB26 75.00 C 0.00 0.00 0.00 3.33 -0.36 43 0 309 0
26FEB26 77.50 C 0.00 0.00 0.00 2.68 -0.37 43 0 184 0
26FEB26 80.00 C 0.00 0.00 0.00 2.16 -0.36 43 0 62 0
26FEB26 82.50 C 0.00 0.00 0.00 1.73 -0.36 43 0 87 0
26FEB26 85.00 C 1.55 1.55 1.55 1.38 -0.35 43 6 87 0
26FEB26 87.50 C 1.31 1.32 1.31 1.10 -0.33 44 5 83 +4
26FEB26 90.00 C 1.10 1.10 1.10 0.88 -0.29 44 2 51 +2
26FEB26 92.50 C 0.00 0.00 0.00 0.70 -0.27 44 0 121 0
26FEB26 95.00 C 0.00 0.00 0.00 0.56 -0.24 45 0 207 0
26FEB26 97.50 C 0.00 0.00 0.00 0.45 -0.22 45 0 182 0
30MAR26 37.00 C 0.00 0.00 0.00 31.90 +0.01 73 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 31.22 +0.33 77 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.86 -0.19 66 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.51 -0.57 52 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 28.09 -0.32 65 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.13 -0.12 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.77 -1.02 53 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 24.64 -0.52 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.35 +0.26 59 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 23.44 -0.24 58 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 21.64 -0.61 40 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 21.06 -0.12 47 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 20.09 -0.57 45 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 19.72 +0.05 52 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 17.66 -0.39 51 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 15.57 -0.17 48 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 13.41 -0.86 45 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 11.96 +0.05 47 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 10.35 -0.56 46 0 591 0
30MAR26 65.00 C 8.99 8.99 8.99 8.64 -0.47 44 25 564 -25
30MAR26 67.50 C 0.00 0.00 0.00 7.41 -0.44 44 0 667 0
30MAR26 70.00 C 0.00 0.00 0.00 6.36 -0.45 44 0 14,943 0
30MAR26 72.50 C 0.00 0.00 0.00 5.44 -0.41 44 0 3,733 0
30MAR26 75.00 C 4.78 4.78 4.78 4.67 -0.37 45 13 6,714 0
30MAR26 77.50 C 4.15 4.15 4.15 3.99 -0.35 45 15 2,261 0
30MAR26 80.00 C 3.71 3.71 3.45 3.39 -0.35 46 29 1,105 0
30MAR26 82.50 C 0.00 0.00 0.00 2.87 -0.37 46 0 2,820 0
30MAR26 85.00 C 0.00 0.00 0.00 2.43 -0.38 46 0 2,390 0
30MAR26 87.50 C 0.00 0.00 0.00 2.06 -0.39 46 0 186 0
30MAR26 90.00 C 0.00 0.00 0.00 1.74 -0.38 46 10 3,339 0
30MAR26 92.50 C 1.70 1.70 1.70 1.48 -0.35 47 1 377 0
30MAR26 95.00 C 0.00 0.00 0.00 1.25 -0.34 47 0 286 0
30MAR26 97.50 C 0.00 0.00 0.00 1.06 -0.32 47 0 741 0
30MAR26 100.00 C 0.00 0.00 0.00 0.90 -0.30 47 0 394 0
30MAR26 102.50 C 1.07 1.07 1.07 0.77 -0.28 48 5 867 +2
30MAR26 105.00 C 0.00 0.00 0.00 0.66 -0.26 48 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.56 -0.25 48 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.48 -0.23 49 0 22 0
30MAR26 112.50 C 0.67 0.67 0.67 0.41 -0.22 49 34 44 +26
30MAR26 115.00 C 0.00 0.00 0.00 0.36 -0.20 49 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 28.32 -0.63 48 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 27.92 -0.24 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.00 -0.17 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.45 -0.84 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.61 -0.62 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.86 -1.09 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.85 -1.24 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.10 -0.86 43 0 0 0
29JUN26 49.00 C 21.61 21.61 21.61 21.22 -0.62 43 15 419 0
29JUN26 50.00 C 0.00 0.00 0.00 20.86 -0.52 46 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 18.57 -0.94 43 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 16.76 -1.14 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.96 -0.59 42 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 13.42 -0.79 42 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 12.68 +0.07 46 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 11.13 -0.44 44 0 48 0
29JUN26 67.50 C 0.00 0.00 0.00 9.97 -0.41 44 0 104 0
29JUN26 70.00 C 8.98 8.98 8.98 8.98 -0.35 45 15 569 +15
29JUN26 72.50 C 0.00 0.00 0.00 8.01 -0.45 45 0 765 0
29JUN26 75.00 C 0.00 0.00 0.00 7.18 -0.44 45 0 4,916 0
29JUN26 77.50 C 6.70 6.70 6.70 6.46 -0.40 45 5 486 +5
29JUN26 80.00 C 0.00 0.00 0.00 5.83 -0.30 46 0 1,247 0
29JUN26 82.50 C 0.00 0.00 0.00 5.29 -0.26 46 0 228 0
29JUN26 85.00 C 4.76 4.76 4.75 4.83 -0.19 47 30 306 +30
29JUN26 87.50 C 0.00 0.00 0.00 4.42 -0.13 48 0 1,202 0
29JUN26 90.00 C 4.15 4.15 4.15 4.06 -0.18 48 4 1,070 0
29JUN26 92.50 C 3.58 3.58 3.58 3.73 -0.03 49 2 431 +2
29JUN26 95.00 C 0.00 0.00 0.00 3.45 +0.02 50 0 16,501 0
29JUN26 97.50 C 0.00 0.00 0.00 3.19 +0.05 50 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 2.96 0.00 51 0 354 0
29JUN26 102.50 C 0.00 0.00 0.00 2.75 +0.11 51 0 167 0
29JUN26 105.00 C 2.46 2.46 2.46 2.57 +0.14 52 1 60 0
29JUN26 107.50 C 0.00 0.00 0.00 2.40 +0.11 53 0 21 0
29JUN26 110.00 C 0.00 0.00 0.00 2.25 +0.13 53 0 131 0
29JUN26 112.50 C 1.86 1.86 1.86 2.12 +0.09 54 2 164 -2
29JUN26 115.00 C 1.70 1.70 1.70 2.00 +0.23 55 2 127 0
29SEP26 46.00 C 0.00 0.00 0.00 25.61 -0.06 51 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 24.79 +0.01 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.31 -0.74 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 22.67 -0.60 45 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 22.01 -0.42 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 20.85 +0.08 49 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 19.21 -0.21 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.66 -0.19 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.41 +0.46 48 0 1,968 0
29SEP26 62.50 C 0.00 0.00 0.00 14.80 +0.07 47 0 11 0
29SEP26 65.00 C 13.59 13.76 13.22 13.18 -0.38 45 302 302 +276
29SEP26 67.50 C 12.22 12.48 12.03 12.07 -0.37 45 163 177 +160
29SEP26 70.00 C 11.43 11.43 11.43 11.05 -0.38 45 6 402 0
29SEP26 72.50 C 0.00 0.00 0.00 10.13 -0.45 45 0 3 0
29SEP26 75.00 C 0.00 0.00 0.00 9.29 -0.36 46 0 173 0
29SEP26 77.50 C 0.00 0.00 0.00 8.52 -0.43 46 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 7.82 -0.35 46 0 803 0
29SEP26 82.50 C 0.00 0.00 0.00 7.19 -0.38 46 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 6.62 -0.34 46 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 6.09 -0.33 47 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 5.66 -0.28 47 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 5.28 -0.25 47 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 4.90 -0.24 48 0 122 0
29SEP26 97.50 C 0.00 0.00 0.00 4.69 -0.11 49 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 4.28 -0.17 49 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 4.04 -0.08 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.75 -0.08 49 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.60 +0.08 50 0 52 0
29SEP26 110.00 C 3.38 3.38 3.38 3.41 +0.20 51 40 130 +40
29SEP26 112.50 C 0.00 0.00 0.00 3.13 +0.13 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.05 +0.27 52 0 14 0
30DEC26 48.00 C 0.00 0.00 0.00 25.00 - 48 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 24.41 - 48 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 23.76 - 48 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 22.07 - 47 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 20.55 - 47 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 18.91 - 46 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 17.54 - 46 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 16.15 - 45 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 15.09 - 46 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 14.00 - 46 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 12.99 - 46 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 12.07 - 46 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 11.20 - 46 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 10.41 - 46 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 9.69 - 46 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 9.02 - 46 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 8.42 - 46 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 7.87 - 47 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 7.37 - 47 0 0 -
TOTAL CALL 3,096 174,479 +382
28NOV25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
28NOV25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
28NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 804 0
28NOV25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 272 0
28NOV25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
28NOV25 65.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 371 0
28NOV25 67.50 P 0.21 0.32 0.03 0.00 -0.35 0 350 422 +181
28NOV25 70.00 P 1.56 2.10 1.56 2.20 +0.36 0 17 0 -67
28NOV25 72.50 P 0.00 0.00 0.00 4.70 +0.59 0 0 0 -37
28NOV25 75.00 P 0.00 0.00 0.00 7.20 +0.55 0 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 9.70 +0.55 0 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 12.20 +0.55 0 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 14.70 +0.55 0 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 17.20 +0.55 0 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 19.70 +0.55 0 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 22.20 +0.56 0 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 24.70 +0.56 0 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 58 0
05DEC25 60.00 P 0.08 0.08 0.07 0.04 -0.05 45 15 23 0
05DEC25 62.50 P 0.15 0.16 0.15 0.17 -0.07 44 21 141 +6
05DEC25 65.00 P 0.49 0.56 0.41 0.53 -0.04 42 85 605 +14
05DEC25 67.50 P 1.39 1.39 1.12 1.32 +0.03 39 18 249 +2
05DEC25 70.00 P 2.63 2.97 2.59 2.81 +0.18 39 216 364 +171
05DEC25 72.50 P 0.00 0.00 0.00 4.79 +0.28 34 0 45 0
05DEC25 75.00 P 0.00 0.00 0.00 7.26 +0.44 43 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 9.71 +0.50 46 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 12.27 +0.30 66 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 14.70 +0.55 0 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 17.20 +0.55 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 19.70 +0.03 0 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 22.20 +0.42 0 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 24.70 +0.56 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 249 0
30DEC25 39.00 P 0.01 0.01 0.01 0.01 0.00 69 5 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 293 0
30DEC25 41.00 P 0.01 0.01 0.01 0.01 0.00 63 50 538 +50
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,201 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 439 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 471 0
30DEC25 48.00 P 0.05 0.05 0.05 0.01 -0.03 45 30 3,807 +30
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 -0.05 43 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.06 -0.07 43 0 4,768 0
30DEC25 55.00 P 0.21 0.21 0.18 0.14 -0.09 42 30 4,343 +30
30DEC25 57.50 P 0.32 0.32 0.31 0.30 -0.10 41 54 4,335 +17
30DEC25 60.00 P 0.58 0.58 0.54 0.57 -0.12 40 34 3,982 -26
30DEC25 62.50 P 0.94 1.10 0.94 1.04 -0.10 39 219 2,403 +3
30DEC25 65.00 P 1.73 1.84 1.62 1.76 -0.01 38 127 6,864 +34
30DEC25 67.50 P 2.77 2.80 2.60 2.76 -0.01 37 118 2,063 +11
30DEC25 70.00 P 4.00 4.14 4.00 4.17 +0.07 37 28 5,395 -1
30DEC25 72.50 P 5.95 5.95 5.95 5.91 +0.18 38 25 3,440 -25
30DEC25 75.00 P 0.00 0.00 0.00 7.99 +0.22 40 0 968 0
30DEC25 77.50 P 0.00 0.00 0.00 10.12 +0.37 40 0 446 0
30DEC25 80.00 P 0.00 0.00 0.00 12.42 +0.40 41 0 822 0
30DEC25 82.50 P 0.00 0.00 0.00 14.79 +0.26 41 0 861 0
30DEC25 85.00 P 0.00 0.00 0.00 17.23 +0.54 42 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 19.70 +0.03 0 0 442 0
30DEC25 90.00 P 0.00 0.00 0.00 22.30 +0.52 55 0 106 0
30DEC25 92.50 P 0.00 0.00 0.00 24.70 +0.56 0 0 38 0
30DEC25 95.00 P 0.00 0.00 0.00 27.20 +0.60 0 0 15 0
30DEC25 97.50 P 0.00 0.00 0.00 29.81 +0.18 68 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.20 +0.60 0 0 46 0
30DEC25 102.50 P 0.00 0.00 0.00 35.06 +0.96 88 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.44 +0.40 87 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 39.70 +0.09 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.20 +0.60 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 44.70 +0.47 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.21 +0.61 82 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 +0.04 46 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.11 +0.05 46 0 81 0
29JAN26 48.00 P 0.00 0.00 0.00 0.14 +0.06 46 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.18 +0.06 46 0 90 0
29JAN26 50.00 P 0.00 0.00 0.00 0.22 +0.07 45 0 257 0
29JAN26 52.50 P 0.40 0.40 0.40 0.39 +0.08 44 100 515 +100
29JAN26 55.00 P 0.62 0.63 0.62 0.62 +0.07 43 9 379 +9
29JAN26 57.50 P 0.94 0.94 0.94 0.99 +0.06 42 1 693 0
29JAN26 60.00 P 1.40 1.40 1.37 1.49 +0.04 42 29 1,071 +3
29JAN26 62.50 P 2.13 2.13 2.08 2.16 +0.03 41 32 1,118 +2
29JAN26 65.00 P 3.05 3.06 2.93 3.01 -0.04 40 83 2,046 +35
29JAN26 67.50 P 4.14 4.14 4.12 4.10 -0.04 39 39 589 +33
29JAN26 70.00 P 0.00 0.00 0.00 5.55 +0.06 40 0 401 0
29JAN26 72.50 P 0.00 0.00 0.00 7.19 +0.10 40 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 9.02 +0.16 41 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 10.87 +0.25 40 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 13.67 +1.22 49 0 284 0
29JAN26 82.50 P 0.00 0.00 0.00 15.93 +0.55 51 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 17.35 -0.13 37 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 20.07 +0.34 46 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 22.44 -0.09 47 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 24.85 0.00 48 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 27.29 +0.07 49 0 33 0
29JAN26 97.50 P 0.00 0.00 0.00 29.81 +0.06 53 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 32.72 +0.91 67 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 35.16 +0.75 69 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.66 +0.62 72 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.70 +0.09 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.20 +0.60 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.70 -0.06 0 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 47.62 +0.52 82 0 15 0
26FEB26 40.00 P 0.15 0.15 0.15 0.02 +0.01 42 5 7 +5
26FEB26 41.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.17 +0.04 42 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.22 +0.05 42 0 195 0
26FEB26 49.00 P 0.43 0.43 0.43 0.29 +0.06 42 1 170 0
26FEB26 50.00 P 0.00 0.00 0.00 0.36 +0.06 42 0 545 0
26FEB26 52.50 P 0.00 0.00 0.00 0.61 +0.07 42 0 308 0
26FEB26 55.00 P 1.00 1.05 1.00 0.98 +0.09 42 7 403 +1
26FEB26 57.50 P 1.46 1.50 1.46 1.46 +0.07 41 3 544 +2
26FEB26 60.00 P 0.00 0.00 0.00 2.05 -0.01 41 0 781 0
26FEB26 62.50 P 2.89 2.89 2.89 2.84 -0.06 40 3 829 +3
26FEB26 65.00 P 3.86 3.86 3.70 3.84 -0.03 40 115 936 +70
26FEB26 67.50 P 4.88 5.05 4.86 5.04 -0.01 40 223 1,618 +223
26FEB26 70.00 P 6.23 6.43 6.23 6.45 +0.04 40 80 323 +60
26FEB26 72.50 P 8.04 8.04 8.04 8.05 +0.08 41 1 66 0
26FEB26 75.00 P 0.00 0.00 0.00 9.84 +0.15 41 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 11.57 +0.01 40 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 13.67 +0.44 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.93 +0.05 43 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.58 +0.30 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.07 -0.45 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.22 +0.49 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.46 +0.61 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.83 +0.56 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.25 +0.50 55 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 321 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.15 +0.03 46 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 +0.03 46 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.23 +0.04 46 0 134 0
30MAR26 44.00 P 0.45 0.45 0.45 0.29 +0.05 46 1 580 +1
30MAR26 45.00 P 0.00 0.00 0.00 0.35 +0.05 45 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.43 +0.05 46 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.51 +0.05 45 0 1,056 0
30MAR26 48.00 P 0.00 0.00 0.00 0.62 +0.06 45 0 379 0
30MAR26 49.00 P 0.00 0.00 0.00 0.73 +0.06 45 0 747 0
30MAR26 50.00 P 0.00 0.00 0.00 0.87 +0.08 45 0 839 0
30MAR26 52.50 P 0.00 0.00 0.00 1.26 +0.08 45 0 976 0
30MAR26 55.00 P 1.71 1.71 1.68 1.70 -0.01 44 33 2,125 0
30MAR26 57.50 P 2.29 2.29 2.29 2.31 -0.02 44 1 674 +1
30MAR26 60.00 P 3.06 3.06 2.98 3.05 -0.02 43 4 3,351 +2
30MAR26 62.50 P 3.87 3.87 3.87 3.94 -0.01 43 15 761 +15
30MAR26 65.00 P 4.93 5.02 4.92 5.00 0.00 43 63 2,278 +63
30MAR26 67.50 P 6.18 6.18 6.14 6.24 +0.02 43 55 5,074 0
30MAR26 70.00 P 0.00 0.00 0.00 7.64 +0.04 43 0 6,940 0
30MAR26 72.50 P 0.00 0.00 0.00 9.22 +0.08 43 0 1,875 0
30MAR26 75.00 P 0.00 0.00 0.00 10.94 +0.13 44 0 2,368 0
30MAR26 77.50 P 12.60 12.60 12.60 12.79 +0.17 44 25 4,280 -25
30MAR26 80.00 P 0.00 0.00 0.00 14.70 +0.19 45 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 17.25 +0.47 49 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 19.39 +0.49 50 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 21.59 +0.58 51 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 23.22 +0.49 46 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 25.46 +0.54 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.12 +0.09 51 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 30.25 -0.01 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.93 +0.41 54 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 35.16 +0.51 52 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 37.71 +0.67 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.15 +0.54 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.23 +0.09 49 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.70 -0.06 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.62 +0.35 62 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.38 +0.02 42 0 724 0
29JUN26 42.00 P 0.00 0.00 0.00 0.46 +0.01 42 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 0.55 +0.01 42 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 0.67 +0.02 42 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 0.79 +0.01 42 0 68 0
29JUN26 46.00 P 0.00 0.00 0.00 0.92 +0.02 42 0 17 0
29JUN26 47.00 P 0.00 0.00 0.00 1.09 +0.02 43 0 244 0
29JUN26 48.00 P 1.64 1.64 1.64 1.26 +0.02 43 34 54 +34
29JUN26 49.00 P 0.00 0.00 0.00 1.44 +0.02 43 0 148 0
29JUN26 50.00 P 0.00 0.00 0.00 1.66 +0.02 43 0 3,421 0
29JUN26 52.50 P 2.56 2.58 2.56 2.26 +0.03 43 30 246 +19
29JUN26 55.00 P 0.00 0.00 0.00 2.99 +0.02 44 0 336 0
29JUN26 57.50 P 0.00 0.00 0.00 3.87 +0.02 44 0 541 0
29JUN26 60.00 P 4.81 4.81 4.81 4.85 +0.04 44 20 544 -3
29JUN26 62.50 P 0.00 0.00 0.00 5.90 -0.04 44 0 145 0
29JUN26 65.00 P 7.01 7.07 7.01 7.08 -0.02 44 61 3,915 +2
29JUN26 67.50 P 8.37 8.37 8.37 8.39 -0.01 44 30 313 -30
29JUN26 70.00 P 0.00 0.00 0.00 9.83 -0.02 44 0 5,359 0
29JUN26 72.50 P 0.00 0.00 0.00 11.38 +0.04 45 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 13.07 -0.02 45 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 15.19 +0.40 47 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 17.09 +0.74 48 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 19.03 +0.46 48 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 20.38 -0.38 45 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 22.32 -0.26 45 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 24.51 +0.24 46 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 27.22 +0.36 50 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 28.59 -0.43 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.70 -0.50 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.77 +0.75 51 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 36.06 +0.66 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.34 +0.53 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.73 +0.64 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.08 +0.71 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.47 +0.71 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.85 +0.32 54 0 0 0
29SEP26 46.00 P 2.15 2.15 2.15 2.26 +0.42 48 1 29 +1
29SEP26 47.00 P 0.00 0.00 0.00 2.46 +0.39 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.70 +0.40 48 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.96 +0.43 47 0 75 0
29SEP26 50.00 P 0.00 0.00 0.00 3.21 +0.38 47 0 145 0
29SEP26 52.50 P 0.00 0.00 0.00 3.89 +0.32 47 0 107 0
29SEP26 55.00 P 0.00 0.00 0.00 4.69 +0.24 46 0 224 0
29SEP26 57.50 P 0.00 0.00 0.00 5.54 +0.16 46 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 6.53 +0.07 45 0 277 0
29SEP26 62.50 P 7.60 7.60 7.60 7.66 +0.10 46 15 288 +10
29SEP26 65.00 P 8.67 8.67 8.67 8.91 +0.12 45 6 341 0
29SEP26 67.50 P 10.35 10.35 10.00 10.25 +0.14 46 59 858 +3
29SEP26 70.00 P 11.54 11.54 11.44 11.54 -0.07 45 38 197 +38
29SEP26 72.50 P 13.00 13.19 12.91 13.22 +0.35 46 151 252 +121
29SEP26 75.00 P 0.00 0.00 0.00 14.77 -0.02 46 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 16.10 -0.30 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.52 +0.47 47 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 19.89 -0.18 45 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 21.79 -0.06 46 0 0 0
29SEP26 87.50 P 24.02 24.02 24.02 23.73 -0.29 46 2 107 -1
29SEP26 90.00 P 0.00 0.00 0.00 26.40 +0.64 49 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 28.37 +0.33 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.91 -0.27 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.54 +0.30 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.13 -0.33 46 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 36.22 -0.29 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.01 +0.46 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.29 +0.34 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.08 -0.19 46 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.47 -0.07 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.85 +0.20 48 0 0 0
30DEC26 48.00 P 3.35 3.35 3.35 3.40 - 46 5 5 -
30DEC26 49.00 P 0.00 0.00 0.00 3.69 - 46 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 3.98 - 46 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 4.73 - 46 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 5.59 - 45 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 6.56 - 45 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 7.54 - 45 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 8.84 - 45 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 10.10 - 45 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 11.45 - 45 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 12.86 - 45 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 14.38 - 45 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 16.02 - 46 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 17.83 - 46 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 19.53 - 46 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 21.35 - 46 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 23.15 - 46 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 25.17 - 47 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 26.91 - 46 0 0 -
TOTAL PUT 2,822 167,695 +1,190
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 71.95
30DEC25 40.00 C 0.00 0.00 0.00 32.27 -0.41 106 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 31.08 -0.60 61 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 29.96 -0.72 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 29.08 -0.61 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 28.47 -0.22 103 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 27.09 -0.60 42 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 26.09 -0.61 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 25.10 -0.60 49 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 23.98 -0.72 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 23.10 -0.61 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 21.96 -0.75 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 19.62 -0.81 39 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 17.04 -0.86 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 15.07 -0.49 56 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 12.63 -0.26 50 0 40 0
30DEC25 62.50 C 0.00 0.00 0.00 9.96 -0.63 36 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 7.56 -0.89 31 0 4 0
30DEC25 67.50 C 5.63 5.83 5.63 5.96 -0.56 37 160 95 +80
30DEC25 70.00 C 4.27 4.43 4.10 4.36 -0.50 37 754 882 +754
30DEC25 72.50 C 3.03 3.17 2.75 2.95 -0.55 36 690 1,645 +589
30DEC25 75.00 C 2.32 2.32 1.82 2.00 -0.44 37 271 1,050 +72
30DEC25 77.50 C 1.65 1.65 1.21 1.26 -0.39 36 67 854 +25
30DEC25 80.00 C 1.10 1.10 0.80 0.76 -0.30 36 298 795 +112
30DEC25 82.50 C 0.75 0.75 0.54 0.44 -0.21 36 251 945 +155
30DEC25 85.00 C 0.49 0.49 0.36 0.24 -0.15 36 564 1,414 +452
30DEC25 87.50 C 0.31 0.31 0.24 0.13 -0.10 36 49 401 +49
30DEC25 90.00 C 0.22 0.22 0.21 0.07 -0.06 36 38 6,049 +31
30DEC25 92.50 C 0.16 0.17 0.16 0.04 -0.03 37 400 1,532 +400
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 3,321 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 964 0
30DEC25 100.00 C 0.08 0.08 0.08 0.01 0.00 40 20 22,521 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5,644 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,273 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 620 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 87 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 89 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 90 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 93 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 97 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 99 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 100 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 101 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 105 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 108 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 110 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 32.27 -0.52 66 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 31.20 -0.60 45 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 30.20 -0.61 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 29.21 -0.60 39 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 28.47 -0.35 68 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 27.23 -0.60 42 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 26.12 -0.91 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 25.13 -0.93 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 24.19 -0.82 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.16 -1.03 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.21 -1.01 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.85 -0.81 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.41 -0.86 36 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 15.07 -0.85 36 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.96 -1.04 39 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 10.76 -0.77 37 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 9.35 -0.29 42 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 7.36 -0.57 39 0 6 0
29JAN26 70.00 C 0.00 0.00 0.00 5.93 -0.50 40 0 4 0
29JAN26 72.50 C 0.00 0.00 0.00 4.71 -0.44 40 0 239 0
29JAN26 75.00 C 0.00 0.00 0.00 3.70 -0.42 40 0 302 0
29JAN26 77.50 C 0.00 0.00 0.00 2.85 -0.36 40 0 270 0
29JAN26 80.00 C 2.20 2.20 2.11 2.14 -0.31 40 57 304 +57
29JAN26 82.50 C 1.61 1.86 1.61 1.59 -0.25 40 208 393 +77
29JAN26 85.00 C 1.38 1.38 1.38 1.16 -0.21 40 5 567 0
29JAN26 87.50 C 0.00 0.00 0.00 0.83 -0.17 40 0 279 0
29JAN26 90.00 C 0.92 0.92 0.83 0.59 -0.14 40 14 283 +10
29JAN26 92.50 C 0.00 0.00 0.00 0.42 -0.10 40 0 820 0
29JAN26 95.00 C 0.00 0.00 0.00 0.29 -0.08 40 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.20 -0.06 40 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 1,201 0
29JAN26 102.50 C 0.00 0.00 0.00 0.09 -0.04 40 0 536 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 32.31 -0.60 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 31.32 -0.61 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 30.26 -1.12 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 29.30 -1.27 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 28.47 -0.96 51 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 27.41 -1.06 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 26.12 -1.56 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.43 -1.04 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.43 -1.24 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.46 -1.00 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.63 -0.87 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.16 -1.07 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.89 -1.04 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.50 -1.30 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.70 -1.18 40 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 12.41 -0.20 46 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 10.11 -0.77 41 0 0 0
26FEB26 67.50 C 8.21 8.21 8.21 8.73 -0.57 42 15 45 +15
26FEB26 70.00 C 7.26 7.26 7.26 7.39 -0.48 43 15 76 +15
26FEB26 72.50 C 0.00 0.00 0.00 6.23 -0.44 43 0 45 0
26FEB26 75.00 C 5.00 5.00 5.00 5.22 -0.48 43 3 63 +3
26FEB26 77.50 C 4.21 4.21 4.20 4.34 -0.38 44 9 159 +5
26FEB26 80.00 C 3.85 3.85 3.70 3.55 -0.33 44 19 328 0
26FEB26 82.50 C 0.00 0.00 0.00 2.87 -0.30 43 0 226 0
26FEB26 85.00 C 2.50 2.50 2.50 2.31 -0.26 43 3 271 0
26FEB26 87.50 C 0.00 0.00 0.00 1.85 -0.23 43 0 361 0
26FEB26 90.00 C 1.73 1.73 1.73 1.47 -0.20 43 10 148 +10
26FEB26 92.50 C 0.00 0.00 0.00 1.16 -0.17 43 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 0.91 -0.14 43 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 0.71 -0.12 43 0 45 0
26FEB26 100.00 C 0.00 0.00 0.00 0.56 -0.10 43 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 0.43 -0.08 43 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 32.44 -0.95 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.52 -1.11 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.29 -1.20 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.57 -1.13 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 28.57 -1.17 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.74 -1.04 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.33 -1.49 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.84 -1.03 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.82 -1.28 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.87 -1.11 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.94 -1.05 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.76 -1.01 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.60 -1.11 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.73 -0.96 44 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 14.71 -0.88 43 0 110 0
30MAR26 62.50 C 0.00 0.00 0.00 12.88 -0.92 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.80 -0.24 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.00 -0.55 44 0 0 0
30MAR26 70.00 C 8.25 8.25 8.25 8.70 -0.49 44 63 96 +63
30MAR26 72.50 C 7.19 7.19 7.19 7.59 -0.40 45 1,319 4,874 +1,319
30MAR26 75.00 C 0.00 0.00 0.00 6.60 -0.39 45 0 75 0
30MAR26 77.50 C 0.00 0.00 0.00 5.72 -0.37 45 0 158 0
30MAR26 80.00 C 5.11 5.11 4.80 4.89 -0.33 45 7 463 0
30MAR26 82.50 C 4.21 4.21 4.21 4.15 -0.30 45 4 1,170 +4
30MAR26 85.00 C 3.73 3.73 3.73 3.51 -0.27 45 6 777 +6
30MAR26 87.50 C 0.00 0.00 0.00 2.95 -0.25 45 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 2.48 -0.22 45 0 3,876 0
30MAR26 92.50 C 0.00 0.00 0.00 2.08 -0.19 45 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 1.73 -0.17 45 0 251 0
30MAR26 97.50 C 0.00 0.00 0.00 1.44 -0.15 45 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 1.20 -0.13 45 0 804 0
30MAR26 102.50 C 0.00 0.00 0.00 0.99 -0.12 45 0 391 0
30MAR26 105.00 C 0.00 0.00 0.00 0.82 -0.10 45 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.66 -0.08 44 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.54 -0.07 44 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.45 -0.06 44 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.37 -0.05 44 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.30 -0.04 44 0 81 0
30MAR26 120.00 C 0.00 0.00 0.00 0.25 -0.03 44 0 2,045 0
30MAR26 122.50 C 0.00 0.00 0.00 0.21 -0.02 45 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 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 55 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 33.25 -1.07 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.33 -1.07 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.39 -1.08 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.42 -1.12 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.62 -1.02 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.64 -1.08 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.81 -1.02 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.44 -1.51 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.11 -0.98 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.22 -1.02 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.38 -1.00 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.41 -0.72 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.57 -0.81 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.64 -0.96 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.38 -0.46 47 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 15.34 -0.94 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.90 -0.91 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.82 -0.41 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.61 -0.50 46 0 115 0
29JUN26 72.50 C 10.04 10.04 10.04 10.50 -0.44 46 2,565 2,565 +2,550
29JUN26 75.00 C 0.00 0.00 0.00 9.50 -0.42 46 0 30 0
29JUN26 77.50 C 8.21 8.21 8.21 8.60 -0.40 46 65 150 +65
29JUN26 80.00 C 0.00 0.00 0.00 7.80 -0.37 46 0 5,501 0
29JUN26 82.50 C 0.00 0.00 0.00 7.03 -0.39 47 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 6.30 -0.37 47 0 55 0
29JUN26 87.50 C 0.00 0.00 0.00 5.63 -0.35 46 0 239 0
29JUN26 90.00 C 0.00 0.00 0.00 5.03 -0.33 46 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 4.49 -0.31 46 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 4.00 -0.29 46 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 3.57 -0.26 46 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 3.18 -0.24 46 0 195 0
29JUN26 102.50 C 0.00 0.00 0.00 2.83 -0.23 46 0 890 0
29JUN26 105.00 C 3.13 3.13 3.13 2.51 -0.22 46 7 143 0
29JUN26 107.50 C 0.00 0.00 0.00 2.24 -0.19 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.99 -0.11 46 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 1.76 -0.11 46 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 1.57 -0.10 46 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 1.35 -0.14 46 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 1.20 -0.12 46 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 1.06 -0.12 46 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.94 -0.11 46 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.84 -0.09 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.74 -0.09 46 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.66 -0.08 46 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.58 -0.10 46 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.52 -0.06 46 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.46 -0.06 46 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.41 -0.05 46 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.29 -0.05 46 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.22 -0.04 46 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.20 -0.03 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 -0.03 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.16 -0.02 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 33.85 -0.60 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.99 -0.60 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.15 -0.59 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.31 -0.59 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.48 -0.59 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.67 -0.59 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.87 -0.59 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.08 -0.59 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.31 -0.58 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.55 -0.58 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.81 -0.57 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.92 -0.88 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.69 -1.34 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.05 -1.63 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.57 -1.30 43 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 17.51 -0.92 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.67 -0.37 48 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 15.03 -0.70 46 0 16 0
29SEP26 70.00 C 14.18 14.18 14.18 13.91 -0.44 46 15 85 +15
29SEP26 72.50 C 12.55 12.55 12.55 12.81 -0.47 46 5 280 +5
29SEP26 75.00 C 0.00 0.00 0.00 11.84 -0.44 46 0 365 0
29SEP26 77.50 C 0.00 0.00 0.00 10.94 -0.42 46 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 10.12 -0.40 47 0 494 0
29SEP26 82.50 C 0.00 0.00 0.00 9.37 -0.38 47 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 8.67 -0.37 47 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 7.96 -0.36 47 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 7.30 -0.34 47 0 52 0
29SEP26 92.50 C 0.00 0.00 0.00 6.70 -0.32 47 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 6.14 -0.31 47 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 5.63 -0.29 47 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 5.16 -0.28 47 0 795 0
29SEP26 102.50 C 0.00 0.00 0.00 4.73 -0.26 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 4.33 -0.25 47 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 3.97 -0.23 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.64 -0.22 47 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 3.33 -0.21 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.05 -0.11 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.80 -0.18 47 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 2.49 -0.17 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 2.28 -0.16 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.15 -0.16 47 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.92 -0.14 46 0 8 0
30DEC26 50.00 C 0.00 0.00 0.00 27.11 - 46 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 25.42 - 46 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 23.82 - 46 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 22.30 - 46 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 20.86 - 46 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 19.50 - 46 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 18.22 - 46 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 17.04 - 47 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 15.92 - 47 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 14.87 - 47 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 13.86 - 47 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 12.98 - 47 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 12.15 - 47 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 11.39 - 47 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 10.68 - 47 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 10.01 - 47 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 9.33 - 47 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 8.69 - 47 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 8.09 - 47 0 0 -
TOTAL CALL 7,976 111,874 +6,938
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 358 0
30DEC25 57.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 826 0
30DEC25 60.00 P 0.21 0.28 0.21 0.13 -0.02 36 400 664 +350
30DEC25 62.50 P 0.46 0.51 0.41 0.32 -0.04 36 192 755 +55
30DEC25 65.00 P 0.93 0.93 0.77 0.67 -0.05 36 78 964 +10
30DEC25 67.50 P 1.26 1.60 1.21 1.26 -0.03 36 58 552 +23
30DEC25 70.00 P 2.04 2.58 2.04 2.16 +0.12 37 662 2,601 +286
30DEC25 72.50 P 3.18 3.80 3.15 3.30 +0.10 36 675 1,777 +280
30DEC25 75.00 P 5.00 5.00 5.00 4.85 +0.17 37 5 5,855 0
30DEC25 77.50 P 6.47 6.47 6.47 6.44 +0.09 34 4 1,870 +2
30DEC25 80.00 P 8.60 8.60 8.60 8.34 -0.19 31 5 2,490 0
30DEC25 82.50 P 11.50 11.68 11.50 10.97 +0.83 40 35 1,772 +35
30DEC25 85.00 P 0.00 0.00 0.00 13.30 +0.26 41 0 17,990 0
30DEC25 87.50 P 0.00 0.00 0.00 15.72 +0.41 44 0 1,190 0
30DEC25 90.00 P 0.00 0.00 0.00 18.05 +0.58 0 0 14,530 0
30DEC25 92.50 P 0.00 0.00 0.00 20.81 +0.86 56 0 542 0
30DEC25 95.00 P 0.00 0.00 0.00 23.18 +0.73 56 0 1,449 -235
30DEC25 97.50 P 0.00 0.00 0.00 26.07 +1.12 74 0 1,111 -127
30DEC25 100.00 P 0.00 0.00 0.00 28.05 +0.60 0 0 4,525 -69
30DEC25 102.50 P 0.00 0.00 0.00 30.57 +0.62 59 0 883 0
30DEC25 105.00 P 0.00 0.00 0.00 33.96 +1.51 97 0 49 0
30DEC25 107.50 P 36.50 36.50 36.50 35.73 +0.78 78 2 105 0
30DEC25 110.00 P 0.00 0.00 0.00 38.27 +0.82 83 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.81 +0.86 88 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 43.23 +0.78 88 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 45.80 +0.85 95 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 48.96 +1.51 121 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 51.17 +1.22 115 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 53.48 +1.03 112 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 55.76 +0.81 105 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 58.27 +0.82 109 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 61.11 +1.16 126 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 63.05 +0.60 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 65.72 +0.77 114 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 68.05 +0.60 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 70.73 +0.78 120 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 73.22 +0.77 122 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 75.56 +0.61 107 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 78.05 +0.60 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 81.43 +1.48 159 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 83.88 +1.43 160 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 85.72 +0.77 134 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 88.05 +0.60 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 90.55 +0.60 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 93.05 +0.60 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 95.72 +0.77 142 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 99.02 +1.57 179 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 100.97 +1.02 161 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 103.05 +0.60 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 106.12 +1.17 171 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 108.05 +0.60 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 111.28 +1.33 181 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 113.05 +0.60 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 116.22 +1.27 183 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 118.39 +0.94 170 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 121.43 +1.48 194 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 123.05 +0.60 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 126.06 +1.11 184 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 128.37 +0.92 176 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 175 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 78 0
29JAN26 50.00 P 0.19 0.19 0.19 0.05 0.00 40 15 120 +15
29JAN26 52.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 145 0
29JAN26 55.00 P 0.00 0.00 0.00 0.21 0.00 40 0 108 0
29JAN26 57.50 P 0.00 0.00 0.00 0.40 0.00 40 0 169 0
29JAN26 60.00 P 0.73 0.73 0.73 0.71 +0.01 40 15 230 +15
29JAN26 62.50 P 0.00 0.00 0.00 1.14 +0.02 40 0 222 0
29JAN26 65.00 P 0.00 0.00 0.00 1.72 +0.06 39 0 396 0
29JAN26 67.50 P 0.00 0.00 0.00 2.63 +0.22 40 0 515 0
29JAN26 70.00 P 3.51 3.60 3.51 3.48 +0.07 39 10 697 +10
29JAN26 72.50 P 0.00 0.00 0.00 4.80 +0.16 39 0 334 0
29JAN26 75.00 P 6.50 6.50 6.50 6.29 +0.23 40 3 299 0
29JAN26 77.50 P 0.00 0.00 0.00 7.85 +0.06 39 0 736 0
29JAN26 80.00 P 0.00 0.00 0.00 9.93 +0.51 41 0 1,272 0
29JAN26 82.50 P 0.00 0.00 0.00 11.62 +0.07 38 0 739 0
29JAN26 85.00 P 0.00 0.00 0.00 14.22 +0.66 45 0 1,575 0
29JAN26 87.50 P 0.00 0.00 0.00 16.13 +0.54 41 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 18.36 +0.57 40 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 20.81 +0.77 43 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 23.38 +0.84 48 0 1,195 0
29JAN26 97.50 P 0.00 0.00 0.00 26.07 +1.05 55 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 28.05 +0.59 0 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 30.82 +0.86 56 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 33.96 +1.51 72 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 35.73 +0.78 59 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.27 +0.82 63 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 40.81 +0.86 67 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 43.23 +0.78 67 0 0 -100
29JAN26 117.50 P 0.00 0.00 0.00 45.80 +0.85 72 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 48.96 +1.51 90 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 51.17 +1.22 86 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 53.48 +1.03 84 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.06 0.00 43 0 85 0
26FEB26 46.00 P 0.00 0.00 0.00 0.08 0.00 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.39 0.00 43 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.64 0.00 43 0 486 0
26FEB26 57.50 P 1.00 1.00 1.00 1.00 +0.01 43 2 112 0
26FEB26 60.00 P 0.00 0.00 0.00 1.43 +0.02 42 0 103 0
26FEB26 62.50 P 0.00 0.00 0.00 2.01 +0.04 42 0 90 0
26FEB26 65.00 P 0.00 0.00 0.00 2.77 +0.07 42 0 357 0
26FEB26 67.50 P 3.74 3.74 3.74 3.69 +0.10 42 1 639 +1
26FEB26 70.00 P 4.80 4.83 4.80 4.81 +0.13 42 60 818 +60
26FEB26 72.50 P 0.00 0.00 0.00 6.13 +0.17 43 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 7.61 +0.20 43 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 9.29 +0.27 43 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 10.97 +0.34 43 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 13.02 +0.47 45 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 14.83 +0.21 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.49 -0.16 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.19 +0.60 46 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 21.42 +0.67 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.16 +1.06 52 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.33 +0.97 51 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.47 +0.96 49 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 31.03 +0.98 52 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 0.00 45 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.36 +0.03 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.44 +0.02 45 0 2 0
30MAR26 50.00 P 0.00 0.00 0.00 0.52 +0.02 45 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 0.80 +0.02 45 0 35 0
30MAR26 55.00 P 0.00 0.00 0.00 1.19 +0.03 45 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 1.62 0.00 44 0 532 0
30MAR26 60.00 P 0.00 0.00 0.00 2.19 +0.03 44 0 148 0
30MAR26 62.50 P 0.00 0.00 0.00 2.90 +0.06 44 0 796 0
30MAR26 65.00 P 0.00 0.00 0.00 3.75 +0.07 44 0 1,510 0
30MAR26 67.50 P 0.00 0.00 0.00 4.78 +0.11 44 0 688 0
30MAR26 70.00 P 5.84 5.84 5.84 5.97 +0.13 44 7 621 0
30MAR26 72.50 P 0.00 0.00 0.00 7.31 +0.19 44 1,250 6,133 +1,250
30MAR26 75.00 P 0.00 0.00 0.00 8.79 +0.18 45 0 3,754 0
30MAR26 77.50 P 0.00 0.00 0.00 10.37 +0.12 45 0 624 0
30MAR26 80.00 P 0.00 0.00 0.00 12.17 +0.21 46 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 14.02 +0.40 46 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 16.05 +0.56 47 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 17.88 +0.42 46 0 474 0
30MAR26 90.00 P 0.00 0.00 0.00 20.16 +0.83 48 0 4,744 0
30MAR26 92.50 P 0.00 0.00 0.00 21.99 +0.59 46 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 24.64 +0.40 50 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 26.33 +0.47 45 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 29.00 +0.50 50 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 31.03 +0.68 47 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 33.96 +1.32 54 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 35.73 +0.76 46 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 38.27 +0.74 49 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 40.81 +0.83 52 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 43.23 +0.78 52 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 45.93 +0.98 58 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.96 +1.51 67 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 51.17 +1.22 66 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.48 +1.03 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.77 +0.79 62 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 58.29 +0.84 64 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 61.11 +1.16 72 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.05 +0.60 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 65.72 +0.77 67 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 68.05 +0.60 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 70.73 +0.78 70 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 73.22 +0.77 72 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 75.56 +0.61 66 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 78.34 +0.89 78 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 81.43 +1.48 89 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 83.88 +1.43 90 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 85.72 +0.77 78 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 88.20 +0.75 79 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 90.55 +0.60 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 93.05 +0.60 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 95.72 +0.77 84 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 99.02 +1.57 100 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 100.97 +1.02 92 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 103.05 +0.60 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 106.12 +1.17 98 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 108.05 +0.60 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 111.28 +1.33 103 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 113.05 +0.60 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 116.22 +1.27 104 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 118.39 +0.94 98 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 121.43 +1.48 109 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 123.05 +0.60 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 126.06 +1.11 105 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 128.37 +0.92 102 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.38 0.00 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.54 0.00 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.63 0.00 46 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.86 0.00 46 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.01 +0.03 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.17 +0.01 46 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.34 +0.01 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.50 +0.01 46 0 355 0
29JUN26 52.50 P 0.00 0.00 0.00 1.99 +0.01 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 2.53 +0.02 46 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 3.18 +0.05 45 0 280 0
29JUN26 60.00 P 0.00 0.00 0.00 3.96 +0.06 45 0 382 0
29JUN26 62.50 P 0.00 0.00 0.00 4.86 +0.08 45 0 150 0
29JUN26 65.00 P 0.00 0.00 0.00 5.89 +0.11 45 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 7.03 +0.13 45 0 223 0
29JUN26 70.00 P 8.34 8.34 8.34 8.29 +0.15 45 15 334 +15
29JUN26 72.50 P 0.00 0.00 0.00 9.67 +0.18 46 2,500 3,673 +2,500
29JUN26 75.00 P 0.00 0.00 0.00 11.14 +0.19 46 0 3,590 0
29JUN26 77.50 P 0.00 0.00 0.00 12.77 +0.43 46 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 14.32 +0.40 46 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 16.02 +0.27 46 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 +0.34 46 0 178 0
29JUN26 87.50 P 0.00 0.00 0.00 19.63 +0.19 46 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 21.77 +0.40 47 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 24.18 +0.82 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.78 +0.40 47 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 27.82 +0.53 47 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 29.80 +0.24 46 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 32.10 +0.45 47 0 174 0
29JUN26 105.00 P 0.00 0.00 0.00 34.26 +0.38 46 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.69 +0.28 48 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 39.36 +0.93 51 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 41.66 +0.92 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.93 +0.76 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.39 +0.89 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.96 +1.46 55 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 51.17 +1.16 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.48 +0.96 53 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 56.39 +1.41 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.29 +0.84 53 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 61.14 +1.19 59 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 63.28 +0.83 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.85 +0.90 58 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.30 +0.85 58 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.92 +0.97 61 0 41 0
29JUN26 145.00 P 0.00 0.00 0.00 73.22 +0.77 59 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.76 +0.81 61 0 140 0
29JUN26 150.00 P 0.00 0.00 0.00 78.34 +0.89 63 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 81.43 +1.48 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.88 +1.43 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.72 +0.77 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.26 +0.81 67 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.55 +0.60 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.05 +0.60 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.72 +0.77 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.02 +1.57 81 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 100.97 +1.02 75 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.05 +0.60 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 106.12 +1.17 79 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.05 +0.60 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 111.28 +1.33 83 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.05 +0.60 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 116.22 +1.27 84 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.39 +0.94 81 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 121.43 +1.48 88 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.05 +0.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 126.06 +1.11 86 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.37 +0.92 84 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.74 +0.01 46 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.01 +0.04 47 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.14 +0.05 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.30 +0.05 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.47 +0.01 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.65 +0.02 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.82 +0.02 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.05 +0.03 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.28 +0.03 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.50 +0.03 47 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 3.08 +0.03 46 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 3.74 +0.04 46 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 4.52 +0.05 46 0 6 0
29SEP26 60.00 P 5.44 5.44 5.44 5.41 +0.09 46 5 42 +5
29SEP26 62.50 P 0.00 0.00 0.00 6.41 +0.09 46 0 236 0
29SEP26 65.00 P 7.60 7.60 7.60 7.51 +0.11 46 4 266 +4
29SEP26 67.50 P 0.00 0.00 0.00 8.72 +0.13 46 0 304 0
29SEP26 70.00 P 10.09 10.09 10.09 10.02 +0.14 46 15 1,324 +15
29SEP26 72.50 P 0.00 0.00 0.00 11.42 +0.16 46 0 740 0
29SEP26 75.00 P 0.00 0.00 0.00 12.91 +0.18 46 0 496 0
29SEP26 77.50 P 0.00 0.00 0.00 14.54 +0.29 47 0 494 0
29SEP26 80.00 P 0.00 0.00 0.00 16.04 +0.23 46 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 17.65 +0.15 46 0 377 0
29SEP26 85.00 P 0.00 0.00 0.00 19.49 +0.22 46 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 21.70 +0.47 48 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 23.11 +0.14 46 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 24.99 +0.10 46 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.00 +0.15 46 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 29.28 +0.42 48 0 409 0
29SEP26 100.00 P 0.00 0.00 0.00 31.62 +0.75 49 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 33.82 +0.73 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.34 +0.13 47 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 38.20 +1.04 50 0 0 0
29SEP26 110.00 P 39.99 40.78 39.95 40.06 +0.84 49 147 247 +147
29SEP26 112.50 P 0.00 0.00 0.00 42.39 +0.86 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.99 +1.27 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.39 +1.22 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.52 +0.97 52 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 51.83 +1.28 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.06 +1.05 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 56.73 +1.38 54 0 100 0
30DEC26 50.00 P 3.33 3.33 3.33 3.35 - 47 10 10 -
30DEC26 52.50 P 0.00 0.00 0.00 4.02 - 46 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 4.80 - 46 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 5.67 - 46 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 6.63 - 46 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 7.69 - 46 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 8.85 - 46 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 10.10 - 46 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 11.44 - 46 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 12.87 - 46 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 14.37 - 46 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 15.95 - 47 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 17.59 - 47 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 19.37 - 47 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 21.08 - 47 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 22.97 - 48 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 24.82 - 48 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 26.73 - 48 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 28.86 - 49 0 0 -
TOTAL PUT 6,175 143,739 +4,547
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
30DEC25 5.00 C 0.00 0.00 0.00 4.68 -0.10 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.44 -0.09 102 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.18 -0.10 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.94 -0.09 87 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.69 -0.09 80 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.43 -0.10 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.93 -0.10 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.68 -0.10 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.93 -0.16 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.69 -0.09 32 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.45 -0.07 36 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.20 -0.09 31 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 0.97 -0.07 31 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.75 -0.11 29 0 5,381 0
30DEC25 9.25 C 0.64 0.64 0.55 0.56 -0.10 29 10 128 +10
30DEC25 9.50 C 0.46 0.47 0.41 0.40 -0.09 29 824 5,090 0
30DEC25 9.75 C 0.33 0.33 0.28 0.27 -0.08 28 770 846 +553
30DEC25 10.00 C 0.21 0.24 0.18 0.19 -0.05 29 817 1,570 +422
30DEC25 10.50 C 0.10 0.11 0.08 0.08 -0.03 30 150 1,455 +144
30DEC25 11.00 C 0.04 0.05 0.04 0.03 -0.02 30 31 984 +5
30DEC25 11.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,030 0
30DEC25 12.00 C 0.02 0.02 0.02 0.01 0.00 37 10 4,802 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,244 0
30DEC25 13.50 C 0.01 0.01 0.01 0.01 0.00 53 10 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
29JAN26 7.50 C 0.00 0.00 0.00 2.19 -0.09 33 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.94 -0.15 29 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.71 -0.13 34 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.48 -0.09 33 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.26 -0.09 32 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 1.06 -0.10 32 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.89 -0.08 32 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.72 -0.09 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.59 -0.09 32 0 0 0
29JAN26 9.75 C 0.53 0.53 0.51 0.47 -0.07 32 35 50 +10
29JAN26 10.00 C 0.39 0.39 0.38 0.37 -0.06 32 64 93 +50
29JAN26 10.50 C 0.26 0.26 0.26 0.22 -0.05 32 40 246 +18
29JAN26 11.00 C 0.15 0.15 0.15 0.12 -0.05 32 2 265 0
29JAN26 11.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 120 0
29JAN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 341 0
29JAN26 12.50 C 0.04 0.04 0.04 0.02 -0.01 34 2 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.21 -0.09 35 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.98 -0.11 34 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.76 -0.10 34 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.55 -0.06 33 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.36 -0.04 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.17 -0.05 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.01 -0.05 33 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.85 -0.09 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.72 -0.08 33 0 400 0
26FEB26 9.75 C 0.63 0.63 0.63 0.61 -0.07 33 1 818 0
26FEB26 10.00 C 0.00 0.00 0.00 0.52 -0.05 34 0 988 0
26FEB26 10.50 C 0.00 0.00 0.00 0.35 -0.06 34 0 482 0
26FEB26 11.00 C 0.26 0.26 0.26 0.23 -0.04 34 56 335 0
26FEB26 11.50 C 0.19 0.19 0.18 0.15 -0.02 34 138 401 0
26FEB26 12.00 C 0.13 0.13 0.13 0.09 -0.02 34 133 308 +5
26FEB26 12.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 20 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 21 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 45 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.69 -0.09 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.44 -0.09 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.19 -0.09 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.94 -0.09 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.69 -0.10 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.44 -0.09 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.19 -0.09 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.95 -0.14 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.72 -0.08 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.49 -0.08 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.27 -0.08 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.05 -0.10 35 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.84 -0.08 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.65 -0.08 34 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.46 -0.09 34 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.34 -0.01 37 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.13 -0.13 34 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.98 -0.08 34 0 70 0
30MAR26 9.50 C 0.00 0.00 0.00 0.86 -0.07 34 0 294 0
30MAR26 9.75 C 0.00 0.00 0.00 0.75 -0.08 34 0 2,769 0
30MAR26 10.00 C 0.68 0.68 0.65 0.65 -0.07 35 15 965 +13
30MAR26 10.50 C 0.49 0.49 0.49 0.48 -0.04 35 1 300 0
30MAR26 11.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 156 0
30MAR26 11.50 C 0.00 0.00 0.00 0.25 -0.03 35 0 1,860 0
30MAR26 12.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 2,601 0
30MAR26 12.50 C 0.16 0.16 0.16 0.12 -0.02 35 360 1,098 +170
30MAR26 13.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 239 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 590 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.06 -0.11 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.84 -0.10 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.63 -0.11 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.42 -0.10 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.24 -0.09 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.06 -0.07 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.87 -0.11 34 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.70 -0.15 34 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.54 -0.09 34 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.40 -0.09 34 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.27 -0.08 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.15 -0.07 34 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.04 -0.07 35 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.94 -0.07 35 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 0.77 -0.06 35 2,000 2,313 +2,000
29JUN26 11.00 C 0.63 0.63 0.63 0.63 -0.04 36 1 1,922 -1
29JUN26 11.50 C 0.00 0.00 0.00 0.50 -0.03 36 0 193 0
29JUN26 12.00 C 0.00 0.00 0.00 0.39 -0.03 36 0 511 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 -0.03 35 0 38 0
29JUN26 13.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 492 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.02 35 0 88 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 32 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 0.00 36 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.56 -0.08 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.38 -0.09 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.22 -0.09 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.07 -0.08 34 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 1.92 -0.08 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.78 -0.08 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.65 -0.07 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.53 -0.07 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.41 -0.07 35 0 0 0
29SEP26 9.75 C 1.29 1.31 1.22 1.30 -0.07 35 40 44 +40
29SEP26 10.00 C 0.00 0.00 0.00 1.20 -0.07 35 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.01 -0.07 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.85 -0.06 36 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 -0.05 36 0 5,017 0
29SEP26 12.00 C 0.00 0.00 0.00 0.60 -0.05 36 0 11,387 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 -0.04 36 0 113 0
29SEP26 13.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 -0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.72 - 33 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.56 - 34 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 2.40 - 34 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 2.25 - 34 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 2.12 - 35 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 1.98 - 35 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 1.86 - 35 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 1.74 - 35 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 1.62 - 35 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 1.52 - 35 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 1.42 - 36 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 1.23 - 36 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 1.07 - 36 5,500 5,500 -
30DEC26 11.50 C 0.00 0.00 0.00 0.93 - 36 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 0.80 - 36 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 0.69 - 36 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 0.59 - 36 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 0.51 - 36 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 0.45 - 36 0 0 -
TOTAL CALL 11,010 88,403 +3,439
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,828 0
30DEC25 8.25 P 0.02 0.02 0.02 0.02 0.00 32 5 556 0
30DEC25 8.50 P 0.04 0.04 0.03 0.03 0.00 30 55 470 +55
30DEC25 8.75 P 0.06 0.06 0.06 0.06 0.00 30 143 590 +143
30DEC25 9.00 P 0.11 0.11 0.11 0.11 0.00 30 1 6,327 +1
30DEC25 9.25 P 0.18 0.19 0.17 0.18 0.00 29 848 1,911 +657
30DEC25 9.50 P 0.26 0.29 0.26 0.28 +0.02 29 924 4,878 -496
30DEC25 9.75 P 0.39 0.42 0.39 0.41 +0.03 29 11 1,292 +3
30DEC25 10.00 P 0.00 0.00 0.00 0.57 +0.02 29 0 1,690 0
30DEC25 10.50 P 0.00 0.00 0.00 0.97 +0.06 31 0 1,075 0
30DEC25 11.00 P 1.40 1.40 1.40 1.43 +0.05 33 1 879 0
30DEC25 11.50 P 0.00 0.00 0.00 1.91 +0.09 35 0 3,670 0
30DEC25 12.00 P 0.00 0.00 0.00 2.41 +0.09 42 0 834 0
30DEC25 12.50 P 0.00 0.00 0.00 2.90 +0.08 41 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 3.41 +0.03 54 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 3.90 +0.02 53 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 4.40 +0.12 58 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 4.90 +0.17 63 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.40 +0.11 68 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.89 +0.10 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.40 +0.05 78 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.90 +0.05 82 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.39 +0.04 63 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.90 +0.10 91 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.39 +0.10 78 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.90 +0.05 99 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.40 +0.07 103 0 24 0
30DEC25 19.50 P 0.00 0.00 0.00 9.89 +0.03 93 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.39 +0.04 97 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 0.00 33 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.05 0.00 33 0 12 0
29JAN26 8.25 P 0.09 0.09 0.09 0.08 0.00 33 3 82 0
29JAN26 8.50 P 0.11 0.11 0.11 0.12 0.00 33 15 126 +15
29JAN26 8.75 P 0.17 0.17 0.17 0.17 0.00 32 3 53 +3
29JAN26 9.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 220 0
29JAN26 9.25 P 0.33 0.33 0.33 0.33 +0.01 32 6 231 +6
29JAN26 9.50 P 0.45 0.45 0.43 0.45 +0.02 32 3 455 +1
29JAN26 9.75 P 0.00 0.00 0.00 0.57 0.00 32 0 134 0
29JAN26 10.00 P 0.00 0.00 0.00 0.73 +0.05 32 0 288 0
29JAN26 10.50 P 0.00 0.00 0.00 1.10 +0.06 34 0 379 0
29JAN26 11.00 P 0.00 0.00 0.00 1.50 +0.06 34 0 286 0
29JAN26 11.50 P 0.00 0.00 0.00 1.96 +0.06 36 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.43 +0.08 37 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.91 +0.04 37 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.41 +0.03 42 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.90 +0.02 42 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.40 +0.05 46 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.90 +0.07 50 0 24 0
29JAN26 15.00 P 0.00 0.00 0.00 5.40 +0.05 53 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.90 +0.05 57 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.40 +0.05 60 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.90 +0.05 64 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.40 +0.05 67 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 0.00 35 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.07 0.00 34 0 11 0
26FEB26 8.00 P 0.11 0.11 0.11 0.10 0.00 34 75 145 +49
26FEB26 8.25 P 0.14 0.15 0.14 0.15 +0.01 34 22 205 +20
26FEB26 8.50 P 0.21 0.21 0.20 0.20 +0.01 34 22 255 +18
26FEB26 8.75 P 0.27 0.27 0.27 0.26 0.00 33 100 418 0
26FEB26 9.00 P 0.33 0.35 0.33 0.35 +0.01 34 100 400 +100
26FEB26 9.25 P 0.43 0.43 0.43 0.45 +0.02 34 20 631 +20
26FEB26 9.50 P 0.54 0.56 0.53 0.56 +0.02 33 414 1,754 +339
26FEB26 9.75 P 0.00 0.00 0.00 0.70 +0.03 34 0 1,930 0
26FEB26 10.00 P 0.00 0.00 0.00 0.85 +0.04 34 0 765 0
26FEB26 10.50 P 0.00 0.00 0.00 1.20 +0.06 35 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.59 +0.07 36 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.01 +0.06 36 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.46 +0.07 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.94 +0.07 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.42 +0.04 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.91 +0.03 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.41 +0.06 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.91 +0.08 47 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.40 +0.04 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.90 +0.05 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.40 +0.04 53 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 36 0 32 0
30MAR26 7.00 P 0.05 0.05 0.05 0.04 0.00 35 73 199 +73
30MAR26 7.25 P 0.00 0.00 0.00 0.06 0.00 35 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 0.00 35 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.12 0.00 35 0 53 0
30MAR26 8.00 P 0.00 0.00 0.00 0.16 0.00 34 0 503 0
30MAR26 8.25 P 0.22 0.22 0.22 0.22 +0.01 35 15 534 0
30MAR26 8.50 P 0.28 0.28 0.28 0.28 +0.01 34 18 7,584 +18
30MAR26 8.75 P 0.00 0.00 0.00 0.36 +0.01 34 0 778 0
30MAR26 9.00 P 0.00 0.00 0.00 0.45 +0.01 34 0 6,300 0
30MAR26 9.25 P 0.00 0.00 0.00 0.55 +0.01 34 0 201 0
30MAR26 9.50 P 0.00 0.00 0.00 0.68 +0.04 35 0 341 0
30MAR26 9.75 P 0.00 0.00 0.00 0.82 +0.04 35 0 2,832 0
30MAR26 10.00 P 0.00 0.00 0.00 0.96 +0.04 35 0 1,284 0
30MAR26 10.50 P 0.00 0.00 0.00 1.30 +0.05 36 0 249 0
30MAR26 11.00 P 0.00 0.00 0.00 1.69 +0.07 37 0 160 0
30MAR26 11.50 P 0.00 0.00 0.00 2.09 +0.07 37 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.53 +0.07 38 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.96 +0.07 37 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.42 +0.04 35 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.94 +0.06 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.43 +0.08 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.91 +0.08 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.40 +0.04 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.96 +0.09 57 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.42 +0.04 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.91 +0.06 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.47 +0.12 67 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 36 0 93 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 0.00 35 0 597 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 +0.01 36 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 0.00 35 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 0.00 35 0 104 0
29JUN26 8.00 P 0.00 0.00 0.00 0.31 0.00 35 0 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 0.00 35 0 222 0
29JUN26 8.50 P 0.00 0.00 0.00 0.46 +0.01 35 0 179 0
29JUN26 8.75 P 0.54 0.54 0.54 0.55 0.00 35 52 183 +51
29JUN26 9.00 P 0.64 0.64 0.64 0.66 +0.01 35 2,052 2,143 +2,000
29JUN26 9.25 P 0.78 0.78 0.74 0.76 0.00 34 80 113 +15
29JUN26 9.50 P 0.00 0.00 0.00 0.90 +0.02 35 0 91 0
29JUN26 9.75 P 0.00 0.00 0.00 1.04 +0.01 35 0 193 0
29JUN26 10.00 P 0.00 0.00 0.00 1.19 +0.05 35 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 1.51 +0.04 36 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.86 +0.03 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.25 +0.05 37 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.67 +0.06 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.10 +0.08 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.55 +0.09 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.00 +0.09 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.48 +0.09 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.95 +0.10 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.44 +0.08 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.96 +0.09 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.42 +0.04 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.92 +0.07 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.47 +0.12 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 0.00 37 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 0.00 37 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 +0.01 37 0 558 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 +0.01 37 0 48 0
29SEP26 8.50 P 0.00 0.00 0.00 0.67 +0.01 37 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.78 +0.01 37 0 28 0
29SEP26 9.00 P 0.00 0.00 0.00 0.89 +0.02 37 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 +0.01 37 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 +0.01 37 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.28 +0.02 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.43 +0.02 38 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.74 +0.03 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 2.08 +0.03 38 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 +0.04 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.85 +0.05 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.26 +0.05 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.70 +0.06 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.15 +0.06 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.62 +0.07 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.10 +0.08 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.59 +0.11 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.06 +0.08 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.52 +0.08 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.00 +0.09 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.48 +0.13 49 0 0 0
30DEC26 7.50 P 0.48 0.48 0.47 0.45 - 37 14 14 -
30DEC26 7.75 P 0.00 0.00 0.00 0.53 - 37 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.62 - 37 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.71 - 37 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.81 - 37 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.92 - 37 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 1.04 - 37 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 1.17 - 38 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 1.29 - 37 5,500 5,500 -
30DEC26 9.75 P 0.00 0.00 0.00 1.44 - 38 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 1.58 - 38 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 1.89 - 38 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 2.23 - 38 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 2.59 - 38 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 2.97 - 39 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 3.38 - 39 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 3.80 - 40 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 4.24 - 41 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 4.68 - 41 0 0 -
TOTAL PUT 10,575 92,574 +3,091
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$ 17.36
30DEC25 9.75 C 0.00 0.00 0.00 7.81 -0.17 135 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 7.52 -0.12 122 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.94 -0.20 92 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.40 -0.23 63 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.97 -0.18 85 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.49 -0.16 81 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.90 -0.30 39 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.53 -0.17 72 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.90 -0.38 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.51 -0.19 55 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.91 -0.31 27 0 434 0
30DEC25 15.00 C 2.40 2.40 2.40 2.44 -0.31 31 20 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.90 -0.32 0 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.47 -0.29 23 0 742 0
30DEC25 16.50 C 1.16 1.16 1.11 1.12 -0.27 27 30 1,049 -30
30DEC25 17.00 C 0.79 0.81 0.79 0.79 -0.18 27 31 3,531 +31
30DEC25 17.50 C 0.00 0.00 0.00 0.53 -0.15 27 0 1,018 0
30DEC25 18.00 C 0.44 0.44 0.34 0.32 -0.14 27 21 1,465 +2
30DEC25 18.50 C 0.29 0.29 0.21 0.20 -0.11 27 116 389 +55
30DEC25 19.00 C 0.16 0.16 0.14 0.12 -0.07 28 73 1,095 +11
30DEC25 19.50 C 0.13 0.13 0.10 0.06 -0.05 27 41 649 0
30DEC25 20.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 1,801 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 335 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.60 -0.08 68 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.96 -0.24 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.53 -0.23 48 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.01 -0.27 40 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.58 -0.21 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.11 -0.22 39 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.65 -0.25 36 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.09 -0.23 27 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.80 -0.24 32 0 150 0
29JAN26 16.50 C 0.00 0.00 0.00 1.44 -0.21 31 0 74 0
29JAN26 17.00 C 0.00 0.00 0.00 1.14 -0.17 31 0 85 0
29JAN26 17.50 C 0.00 0.00 0.00 0.88 -0.14 31 0 766 0
29JAN26 18.00 C 0.00 0.00 0.00 0.67 -0.14 31 0 95 0
29JAN26 18.50 C 0.00 0.00 0.00 0.51 -0.12 31 0 57 0
29JAN26 19.00 C 0.00 0.00 0.00 0.37 -0.11 31 0 204 0
29JAN26 19.50 C 0.29 0.29 0.29 0.27 -0.09 31 5 2,604 0
29JAN26 20.00 C 0.00 0.00 0.00 0.19 -0.07 31 0 241 0
29JAN26 21.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 186 0
29JAN26 22.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 349 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.60 -0.11 53 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.13 -0.07 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.54 -0.22 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.06 -0.29 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.59 -0.29 33 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.11 -0.22 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.65 -0.35 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.26 -0.33 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.96 -0.27 31 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.64 -0.22 31 0 115 0
26FEB26 17.00 C 1.36 1.36 1.36 1.36 -0.16 32 15 305 0
26FEB26 17.50 C 0.00 0.00 0.00 1.11 -0.15 32 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.90 -0.14 32 0 17 0
26FEB26 18.50 C 0.00 0.00 0.00 0.72 -0.13 32 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.58 -0.11 32 0 5 0
26FEB26 19.50 C 0.00 0.00 0.00 0.45 -0.11 32 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.34 -0.10 32 0 28 0
26FEB26 21.00 C 0.00 0.00 0.00 0.20 -0.06 32 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 15 0
26FEB26 23.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.81 -0.17 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.52 -0.21 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.99 -0.25 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.50 -0.25 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.97 -0.40 0 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.60 -0.28 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.13 -0.23 41 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.62 -0.18 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.16 -0.32 35 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.68 -0.36 32 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.32 -0.29 34 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 2.85 -0.37 31 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.57 -0.15 34 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.31 -0.17 36 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 1.91 -0.18 33 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 1.64 -0.25 34 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.40 -0.26 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.20 -0.15 34 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.03 -0.14 35 0 670 0
30MAR26 19.00 C 0.89 0.89 0.88 0.87 -0.14 35 175 1,684 +175
30MAR26 19.50 C 0.00 0.00 0.00 0.73 -0.11 35 0 104 0
30MAR26 20.00 C 0.00 0.00 0.00 0.60 -0.12 35 0 527 0
30MAR26 21.00 C 0.45 0.45 0.45 0.40 -0.10 35 6 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.27 -0.07 35 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 171 0
30MAR26 25.00 C 0.18 0.18 0.18 0.07 -0.03 35 24 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 35 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.25 -0.11 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.69 -0.18 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.28 -0.09 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.74 -0.21 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.31 -0.22 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.87 -0.12 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.45 -0.16 36 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.06 -0.34 36 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.69 -0.29 36 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.36 -0.25 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.05 -0.23 36 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.70 -0.26 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.43 -0.24 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.18 -0.11 35 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 1.92 -0.13 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.74 -0.10 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.48 -0.18 34 0 224 0
29JUN26 19.00 C 0.00 0.00 0.00 1.39 -0.16 36 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.23 -0.12 36 0 15 0
29JUN26 20.00 C 1.13 1.13 1.13 1.08 -0.11 36 1 1,794 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.83 -0.11 36 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.63 -0.10 36 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.48 -0.07 36 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.36 -0.07 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.90 -0.20 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.44 -0.21 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.96 -0.31 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.61 -0.27 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.26 -0.23 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.98 -0.19 36 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.62 -0.21 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.34 -0.20 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.07 -0.16 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.83 -0.15 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.59 -0.15 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.37 -0.14 36 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.17 -0.13 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.98 -0.14 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.82 -0.14 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.65 -0.13 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.51 -0.14 37 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.24 -0.13 37 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 1.03 -0.14 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.89 -0.07 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.74 -0.04 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.61 -0.05 38 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.49 -0.05 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 52 0
30DEC26 13.00 C 0.00 0.00 0.00 5.18 - 34 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 4.85 - 34 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 4.54 - 35 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 4.23 - 35 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 3.95 - 35 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 3.68 - 35 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 3.42 - 36 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 3.19 - 36 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 2.95 - 36 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 2.74 - 36 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 2.55 - 36 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 2.35 - 36 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 2.19 - 36 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 2.02 - 36 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 1.86 - 36 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 1.60 - 37 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 1.36 - 37 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 1.20 - 37 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 1.02 - 37 0 0 -
TOTAL CALL 558 48,213 +243
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2,024 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2,700 0
30DEC25 15.50 P 0.07 0.07 0.06 0.05 0.00 28 89 1,242 +87
30DEC25 16.00 P 0.12 0.14 0.12 0.11 +0.01 27 47 1,219 0
30DEC25 16.50 P 0.19 0.23 0.19 0.22 +0.03 28 56 4,482 -4
30DEC25 17.00 P 0.34 0.42 0.34 0.39 +0.05 28 117 2,303 +117
30DEC25 17.50 P 0.62 0.62 0.62 0.62 +0.07 27 40 1,056 +40
30DEC25 18.00 P 0.92 0.92 0.92 0.92 +0.09 27 20 260 +20
30DEC25 18.50 P 0.00 0.00 0.00 1.32 +0.15 29 0 210 0
30DEC25 19.00 P 0.00 0.00 0.00 1.75 +0.23 31 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.23 +0.22 34 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.66 +0.25 31 0 80 0
30DEC25 21.00 P 0.00 0.00 0.00 3.64 +0.15 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.64 +0.25 0 0 0 -45
30DEC25 23.00 P 0.00 0.00 0.00 5.64 +0.14 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.73 +0.34 73 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.64 +0.14 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.64 +0.25 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.64 +0.14 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.64 +0.06 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.64 +0.07 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 0.00 32 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.07 0.00 31 0 110 0
29JAN26 15.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 210 0
29JAN26 15.50 P 0.00 0.00 0.00 0.21 +0.01 31 0 79 0
29JAN26 16.00 P 0.32 0.32 0.32 0.33 +0.03 31 1 2,714 0
29JAN26 16.50 P 0.45 0.49 0.45 0.49 +0.04 31 10 455 +10
29JAN26 17.00 P 0.00 0.00 0.00 0.68 +0.05 31 0 708 0
29JAN26 17.50 P 0.00 0.00 0.00 0.92 +0.06 31 0 583 0
29JAN26 18.00 P 0.00 0.00 0.00 1.22 +0.10 31 0 296 0
29JAN26 18.50 P 0.00 0.00 0.00 1.58 +0.14 32 0 140 0
29JAN26 19.00 P 1.99 1.99 1.99 1.97 +0.25 33 1 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.38 +0.24 34 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.78 +0.15 33 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.69 +0.20 34 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.78 +0.33 47 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.65 +0.15 40 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.73 +0.34 55 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.65 +0.15 49 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.65 +0.26 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 0.00 32 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 28 0
26FEB26 15.50 P 0.00 0.00 0.00 0.34 +0.03 32 0 82 0
26FEB26 16.00 P 0.00 0.00 0.00 0.48 +0.05 32 0 130 0
26FEB26 16.50 P 0.00 0.00 0.00 0.66 +0.05 32 0 715 0
26FEB26 17.00 P 0.00 0.00 0.00 0.86 +0.06 32 0 618 0
26FEB26 17.50 P 1.06 1.06 1.06 1.11 +0.06 32 2 644 0
26FEB26 18.00 P 0.00 0.00 0.00 1.40 +0.09 32 0 8 0
26FEB26 18.50 P 0.00 0.00 0.00 1.76 +0.14 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.13 +0.14 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.52 +0.29 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.78 +0.02 29 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.69 +0.06 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.78 +0.33 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.71 +0.21 41 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 6.73 +0.34 47 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.65 +0.15 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 0.00 35 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.09 0.00 34 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.14 0.00 34 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 44 0
30MAR26 14.50 P 0.30 0.30 0.30 0.30 +0.02 35 150 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.41 +0.03 35 0 384 0
30MAR26 15.50 P 0.55 0.55 0.55 0.54 +0.04 34 4 478 +4
30MAR26 16.00 P 0.00 0.00 0.00 0.71 +0.06 35 0 5,330 0
30MAR26 16.50 P 0.00 0.00 0.00 0.90 +0.07 34 0 94 0
30MAR26 17.00 P 1.15 1.15 1.15 1.12 +0.07 34 15 784 +15
30MAR26 17.50 P 0.00 0.00 0.00 1.39 +0.12 35 0 658 0
30MAR26 18.00 P 0.00 0.00 0.00 1.66 +0.05 34 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 1.99 +0.06 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.23 -0.01 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.74 +0.12 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.95 -0.04 31 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 3.93 +0.22 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.80 +0.11 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.74 +0.14 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.73 +0.15 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.69 +0.15 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.65 +0.20 42 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.65 +0.15 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.64 +0.06 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.69 +0.12 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 36 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 0.00 36 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 +0.01 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 +0.02 36 0 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.50 +0.02 36 0 61 0
29JUN26 14.50 P 0.64 0.64 0.64 0.64 +0.03 36 161 265 +161
29JUN26 15.00 P 0.74 0.74 0.74 0.80 +0.05 36 15 108 0
29JUN26 15.50 P 0.00 0.00 0.00 0.97 +0.05 36 0 182 0
29JUN26 16.00 P 1.18 1.18 1.18 1.16 +0.06 36 15 1,934 +15
29JUN26 16.50 P 0.00 0.00 0.00 1.38 +0.07 36 0 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.62 +0.08 36 0 492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.90 +0.07 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 2.22 +0.09 37 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.50 +0.10 36 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.84 +0.11 37 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.21 +0.16 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.56 +0.21 37 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.29 +0.10 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.14 +0.20 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.00 +0.14 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.85 +0.17 38 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.71 +0.12 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.72 +0.20 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.73 +0.23 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.64 +0.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.69 +0.12 46 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 +0.03 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.04 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 +0.03 38 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.68 +0.05 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.82 +0.05 38 0 71 0
29SEP26 14.50 P 0.00 0.00 0.00 1.00 +0.07 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 1.18 +0.08 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.39 +0.09 38 0 0 0
29SEP26 16.00 P 1.63 1.63 1.63 1.60 +0.08 38 75 305 +75
29SEP26 16.50 P 0.00 0.00 0.00 1.85 +0.10 38 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.10 +0.10 38 0 575 0
29SEP26 17.50 P 0.00 0.00 0.00 2.39 +0.13 39 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.68 +0.12 39 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.98 +0.13 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.31 +0.14 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.65 +0.15 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.00 +0.16 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.72 +0.15 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.53 +0.18 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.36 +0.20 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.23 +0.21 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.12 +0.24 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.03 +0.25 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.94 +0.23 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 - 38 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.86 - 38 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 1.03 - 38 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 1.21 - 38 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 1.41 - 38 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 1.63 - 38 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 1.85 - 38 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 2.11 - 38 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 2.36 - 38 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 2.65 - 38 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 2.94 - 38 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 3.24 - 39 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 3.57 - 39 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 3.91 - 39 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 4.25 - 39 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 4.98 - 39 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 5.75 - 40 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 6.56 - 40 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 7.40 - 41 0 0 -
TOTAL PUT 818 54,857 +495
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$ 36.88
30DEC25 22.00 C 0.00 0.00 0.00 14.94 +0.23 141 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.94 +0.23 131 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.20 +0.49 147 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.89 +0.09 85 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 10.93 +0.22 100 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 9.94 +0.23 94 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.16 +0.45 104 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.13 +0.42 92 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.10 +0.39 81 0 0 -3
30DEC25 31.00 C 0.00 0.00 0.00 5.94 +0.23 60 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 4.93 +0.19 51 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 3.89 +0.19 0 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 2.93 +0.21 34 0 2 0
30DEC25 35.00 C 1.68 1.68 1.68 1.91 +0.17 23 15 69 +2
30DEC25 36.00 C 0.71 0.95 0.71 0.92 +0.14 15 48 96 -25
30DEC25 37.00 C 0.22 0.26 0.19 0.26 +0.01 15 183 686 +105
30DEC25 38.00 C 0.11 0.11 0.08 0.07 -0.01 15 75 755 +26
30DEC25 39.00 C 0.05 0.05 0.04 0.02 -0.01 15 8 327 -4
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 473 0
30DEC25 41.00 C 0.02 0.02 0.01 0.01 0.00 20 14 802 +12
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JAN26 27.00 C 0.00 0.00 0.00 9.94 +0.20 71 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.16 +0.45 77 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.13 +0.42 69 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.10 +0.39 61 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 5.94 +0.23 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 4.94 +0.17 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 3.95 +0.24 34 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 2.93 +0.15 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 1.92 +0.18 19 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 1.00 +0.06 16 0 56 0
29JAN26 37.00 C 0.48 0.48 0.48 0.55 +0.02 17 20 211 -6
29JAN26 38.00 C 0.31 0.32 0.30 0.29 0.00 17 27 625 +16
29JAN26 39.00 C 0.15 0.18 0.15 0.15 0.00 17 2 103 +1
29JAN26 40.00 C 0.10 0.11 0.10 0.07 0.00 17 4 698 +4
29JAN26 41.00 C 0.00 0.00 0.00 0.03 0.00 17 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 0.00 18 0 189 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 520 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 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 27.00 C 0.00 0.00 0.00 9.95 +0.21 60 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.16 +0.45 64 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.13 +0.42 57 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.10 +0.39 50 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.96 +0.25 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.94 +0.17 33 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.95 +0.18 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 2.93 +0.15 23 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 1.92 +0.13 17 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 1.18 +0.04 16 0 116 0
26FEB26 37.00 C 0.75 0.75 0.75 0.82 +0.03 17 2 390 +2
26FEB26 38.00 C 0.00 0.00 0.00 0.51 0.00 17 0 2,003 0
26FEB26 39.00 C 0.32 0.33 0.32 0.31 0.00 17 35 180 +35
26FEB26 40.00 C 0.23 0.23 0.23 0.18 0.00 17 15 96 +15
26FEB26 41.00 C 0.00 0.00 0.00 0.10 0.00 17 0 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.03 0.00 18 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.02 0.00 18 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 47 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.20 +0.49 77 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.95 +0.15 62 0 6 0
30MAR26 26.00 C 0.00 0.00 0.00 10.93 +0.22 56 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 10.09 +0.27 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.16 +0.45 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.13 +0.42 48 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 7.10 +0.39 43 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 5.96 +0.25 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.95 +0.18 29 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 3.97 +0.20 25 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 2.95 +0.17 20 0 2 0
30MAR26 35.00 C 1.90 1.90 1.90 2.01 +0.05 16 10 12 0
30MAR26 36.00 C 0.00 0.00 0.00 1.46 +0.10 17 0 71 0
30MAR26 37.00 C 0.00 0.00 0.00 1.04 +0.04 17 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 0.72 +0.03 17 0 116 0
30MAR26 39.00 C 0.00 0.00 0.00 0.52 +0.07 18 0 53 0
30MAR26 40.00 C 0.00 0.00 0.00 0.34 +0.05 18 0 673 0
30MAR26 41.00 C 0.30 0.30 0.30 0.21 +0.03 18 6 255 -6
30MAR26 42.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 555 0
30MAR26 44.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JUN26 27.00 C 0.00 0.00 0.00 10.09 +0.27 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.16 +0.36 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.13 +0.38 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.10 +0.27 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.96 +0.18 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.95 +0.14 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.00 +0.08 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.36 +0.06 19 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 2.79 -0.03 19 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 2.28 -0.04 19 0 277 0
29JUN26 37.00 C 1.52 1.52 1.52 1.84 -0.04 19 2 9 +2
29JUN26 38.00 C 1.18 1.18 1.18 1.47 +0.01 19 3 8 +3
29JUN26 39.00 C 0.00 0.00 0.00 1.16 +0.01 19 0 8 0
29JUN26 40.00 C 0.00 0.00 0.00 0.91 0.00 19 0 20 0
29JUN26 41.00 C 0.51 0.51 0.51 0.70 -0.01 19 4 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.53 -0.01 19 0 75 0
29JUN26 43.00 C 0.00 0.00 0.00 0.40 -0.01 19 0 20 0
29JUN26 44.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 129 0
29JUN26 45.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 0.00 20 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 0.00 20 0 29 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 20 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 20 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 136 0
29SEP26 27.00 C 0.00 0.00 0.00 10.09 +0.20 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.16 +0.31 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.13 +0.30 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.10 +0.27 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.96 +0.18 18 0 0 0
29SEP26 32.00 C 4.84 4.84 4.84 5.11 +0.08 17 1 1 0
29SEP26 33.00 C 0.00 0.00 0.00 4.43 -0.06 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.81 -0.05 18 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 3.24 -0.06 18 0 41 0
29SEP26 36.00 C 2.02 2.02 2.02 2.81 +0.02 19 10 51 +10
29SEP26 37.00 C 0.00 0.00 0.00 2.35 +0.02 19 0 8 0
29SEP26 38.00 C 1.39 1.39 1.39 1.89 +0.01 18 2 14 +2
29SEP26 39.00 C 0.00 0.00 0.00 1.55 0.00 18 0 11 0
29SEP26 40.00 C 0.00 0.00 0.00 1.26 -0.01 18 0 29 0
29SEP26 41.00 C 0.00 0.00 0.00 1.01 -0.01 18 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.82 -0.01 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.65 -0.02 18 0 60 0
29SEP26 44.00 C 0.00 0.00 0.00 0.51 -0.01 18 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.40 -0.02 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.31 -0.02 18 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 9.16 - 23 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 8.13 - 20 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 7.12 - 17 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 6.40 - 18 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 5.71 - 19 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 5.22 - 20 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 4.60 - 20 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 4.05 - 20 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 3.53 - 20 0 0 -
30DEC26 37.00 C 1.75 1.85 1.75 3.06 - 20 12 12 -
30DEC26 38.00 C 0.00 0.00 0.00 2.65 - 20 0 0 -
30DEC26 39.00 C 1.30 1.30 1.30 2.20 - 20 1 1 -
30DEC26 40.00 C 1.03 1.03 1.03 1.89 - 20 1 1 -
30DEC26 41.00 C 0.00 0.00 0.00 1.61 - 20 0 0 -
30DEC26 42.00 C 0.75 0.75 0.75 1.36 - 20 1 1 -
30DEC26 43.00 C 0.00 0.00 0.00 1.15 - 20 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 0.99 - 20 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 0.84 - 20 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 0.69 - 20 0 0 -
TOTAL CALL 501 21,791 +191
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 49 0
30DEC25 31.00 P 0.02 0.02 0.02 0.01 0.00 21 50 264 +43
30DEC25 32.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 95 0
30DEC25 33.00 P 0.00 0.00 0.00 0.03 -0.03 15 0 219 0
30DEC25 34.00 P 0.14 0.14 0.12 0.11 -0.08 15 4 408 +1
30DEC25 35.00 P 0.43 0.43 0.33 0.33 -0.13 14 44 845 +44
30DEC25 36.00 P 0.85 0.97 0.76 0.78 -0.17 14 168 744 -16
30DEC25 37.00 P 1.60 1.70 1.55 1.49 -0.19 14 60 760 +1
30DEC25 38.00 P 2.63 2.63 2.37 2.37 -0.17 0 133 684 -133
30DEC25 39.00 P 3.50 3.50 3.50 3.36 -0.20 0 20 1,167 0
30DEC25 40.00 P 4.60 4.60 4.55 4.42 +0.01 26 24 1,328 -24
30DEC25 41.00 P 0.00 0.00 0.00 5.34 -0.21 0 0 382 0
30DEC25 42.00 P 0.00 0.00 0.00 6.56 -0.04 43 0 187 0
30DEC25 43.00 P 0.00 0.00 0.00 7.34 -0.43 0 0 177 0
30DEC25 44.00 P 0.00 0.00 0.00 8.34 -0.46 0 0 125 0
30DEC25 45.00 P 0.00 0.00 0.00 9.34 -0.21 0 0 14 0
30DEC25 46.00 P 0.00 0.00 0.00 10.34 -0.52 0 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 11.05 -0.76 0 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 12.34 -0.19 0 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 13.15 -0.66 0 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 14.34 -0.41 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 16.73 -0.59 0 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 19.33 -0.33 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 21.84 -0.19 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 24.27 -0.15 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 18 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 17 0
29JAN26 32.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.15 -0.04 17 0 382 0
29JAN26 34.00 P 0.00 0.00 0.00 0.33 -0.06 17 0 327 0
29JAN26 35.00 P 0.00 0.00 0.00 0.65 -0.08 17 0 138 0
29JAN26 36.00 P 1.10 1.19 1.10 1.11 -0.10 17 2 310 +2
29JAN26 37.00 P 1.87 1.87 1.87 1.71 -0.16 16 1 183 +1
29JAN26 38.00 P 0.00 0.00 0.00 2.59 -0.07 18 0 430 0
29JAN26 39.00 P 0.00 0.00 0.00 3.40 -0.30 16 0 292 0
29JAN26 40.00 P 0.00 0.00 0.00 4.43 -0.26 21 0 268 0
29JAN26 41.00 P 0.00 0.00 0.00 5.37 -0.29 0 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 6.56 -0.04 33 0 22 0
29JAN26 43.00 P 0.00 0.00 0.00 7.34 -0.43 0 0 80 0
29JAN26 44.00 P 0.00 0.00 0.00 8.34 -0.46 0 0 45 0
29JAN26 45.00 P 0.00 0.00 0.00 9.34 -0.49 0 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 10.34 -0.52 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.42 -0.44 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.41 -0.47 42 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.41 -0.40 44 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.34 -0.41 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.01 -0.31 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 0.00 18 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 0.13 -0.03 17 0 42 0
26FEB26 33.00 P 0.00 0.00 0.00 0.27 -0.04 17 0 130 0
26FEB26 34.00 P 0.48 0.48 0.48 0.48 -0.08 17 10 503 0
26FEB26 35.00 P 0.00 0.00 0.00 0.82 -0.10 17 0 2,805 0
26FEB26 36.00 P 1.38 1.38 1.38 1.27 -0.16 16 1 78 0
26FEB26 37.00 P 0.00 0.00 0.00 1.88 -0.17 16 0 95 0
26FEB26 38.00 P 0.00 0.00 0.00 2.67 -0.14 18 0 136 0
26FEB26 39.00 P 0.00 0.00 0.00 3.48 -0.29 17 0 42 0
26FEB26 40.00 P 0.00 0.00 0.00 4.43 -0.26 18 0 56 0
26FEB26 41.00 P 0.00 0.00 0.00 5.37 -0.35 0 0 91 0
26FEB26 42.00 P 0.00 0.00 0.00 6.56 -0.04 29 0 65 0
26FEB26 43.00 P 0.00 0.00 0.00 7.59 -0.18 32 0 51 0
26FEB26 44.00 P 0.00 0.00 0.00 8.35 -0.45 0 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 9.55 -0.28 36 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.54 -0.32 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.42 -0.44 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.58 -0.30 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.58 -0.23 47 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.34 -0.41 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.08 -0.24 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 18 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 18 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 0.00 18 0 174 0
30MAR26 31.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 46 0
30MAR26 32.00 P 0.24 0.24 0.24 0.22 -0.02 17 15 153 +15
30MAR26 33.00 P 0.39 0.39 0.39 0.39 -0.02 17 1 235 +1
30MAR26 34.00 P 0.00 0.00 0.00 0.65 -0.03 17 0 72 0
30MAR26 35.00 P 1.01 1.01 1.01 1.00 -0.05 17 5 239 +5
30MAR26 36.00 P 0.00 0.00 0.00 1.47 -0.05 17 0 360 0
30MAR26 37.00 P 0.00 0.00 0.00 2.15 +0.01 18 0 256 0
30MAR26 38.00 P 0.00 0.00 0.00 2.73 -0.25 17 0 172 0
30MAR26 39.00 P 0.00 0.00 0.00 3.69 -0.13 20 0 260 0
30MAR26 40.00 P 4.38 4.38 4.38 4.43 -0.26 17 1 157 -1
30MAR26 41.00 P 0.00 0.00 0.00 5.37 -0.35 0 0 19 0
30MAR26 42.00 P 0.00 0.00 0.00 6.56 -0.04 26 0 65 0
30MAR26 43.00 P 0.00 0.00 0.00 7.59 -0.18 29 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 8.52 -0.28 30 0 46 0
30MAR26 45.00 P 0.00 0.00 0.00 9.55 -0.28 33 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 10.54 -0.32 35 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 11.42 -0.44 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.58 -0.30 40 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 13.58 -0.23 42 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.64 -0.11 46 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 17.08 -0.24 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.33 -0.33 0 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 21.84 -0.35 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.27 -0.35 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 1 0
29JUN26 30.00 P 0.29 0.29 0.26 0.27 -0.04 20 80 81 +79
29JUN26 31.00 P 0.45 0.46 0.41 0.41 -0.07 20 140 144 +140
29JUN26 32.00 P 0.72 0.72 0.62 0.62 -0.08 20 100 424 +100
29JUN26 33.00 P 0.94 0.94 0.92 0.89 -0.08 20 100 157 +100
29JUN26 34.00 P 0.00 0.00 0.00 1.23 -0.12 20 0 207 0
29JUN26 35.00 P 1.73 1.73 1.73 1.65 -0.08 20 3 219 +3
29JUN26 36.00 P 0.00 0.00 0.00 2.14 -0.09 20 0 226 0
29JUN26 37.00 P 0.00 0.00 0.00 2.72 -0.16 20 0 39 0
29JUN26 38.00 P 0.00 0.00 0.00 3.37 -0.17 21 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 4.09 -0.18 21 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 4.89 -0.19 21 0 190 0
29JUN26 41.00 P 0.00 0.00 0.00 5.75 -0.19 22 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 6.66 -0.19 23 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 7.63 -0.18 25 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 8.63 -0.18 27 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 9.65 -0.18 29 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 10.68 -0.18 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.71 -0.18 34 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.68 -0.20 35 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.65 -0.16 36 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.66 -0.09 38 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.08 -0.24 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.53 -0.13 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.87 -0.32 37 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.44 -0.18 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 -0.04 19 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 0.37 -0.07 19 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.55 -0.08 19 0 138 0
29SEP26 32.00 P 0.00 0.00 0.00 0.77 -0.10 19 0 104 0
29SEP26 33.00 P 0.00 0.00 0.00 1.06 -0.11 19 0 74 0
29SEP26 34.00 P 0.00 0.00 0.00 1.42 -0.12 19 0 28 0
29SEP26 35.00 P 0.00 0.00 0.00 1.84 -0.09 19 0 201 0
29SEP26 36.00 P 0.00 0.00 0.00 2.27 -0.15 19 0 67 0
29SEP26 37.00 P 0.00 0.00 0.00 2.89 -0.09 19 0 73 0
29SEP26 38.00 P 0.00 0.00 0.00 3.53 -0.18 20 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.23 -0.19 20 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.00 -0.19 20 0 89 0
29SEP26 41.00 P 6.48 6.48 6.48 5.83 -0.19 21 14 35 +14
29SEP26 42.00 P 0.00 0.00 0.00 6.71 -0.20 21 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 7.65 -0.20 22 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.63 -0.19 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.65 -0.19 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.68 -0.18 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.71 -0.18 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.73 -0.19 32 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.70 -0.11 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.71 -0.09 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.11 -0.21 36 0 0 0
30DEC26 28.00 P 0.39 0.40 0.39 0.32 - 20 13 13 -
30DEC26 29.00 P 0.00 0.00 0.00 0.47 - 20 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.64 - 20 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 0.87 - 20 0 0 -
30DEC26 32.00 P 1.42 1.42 1.42 1.15 - 20 1 1 -
30DEC26 33.00 P 1.77 1.77 1.77 1.47 - 21 1 1 -
30DEC26 34.00 P 0.00 0.00 0.00 1.79 - 20 0 0 -
30DEC26 35.00 P 2.76 2.76 2.76 2.23 - 20 13 13 -
30DEC26 36.00 P 3.40 3.40 3.40 2.79 - 21 2 2 -
30DEC26 37.00 P 4.00 4.00 4.00 3.34 - 21 27 27 -
30DEC26 38.00 P 0.00 0.00 0.00 3.96 - 21 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 4.62 - 21 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 5.35 - 21 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 6.13 - 22 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 6.95 - 22 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 7.83 - 23 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 8.74 - 23 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 9.70 - 25 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 10.69 - 26 0 0 -
TOTAL PUT 1,033 22,537 +375
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 88.50
30DEC25 46.00 C 0.00 0.00 0.00 42.55 -0.56 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.65 -0.50 69 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.80 -0.32 102 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.65 -0.47 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.72 -0.40 85 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.41 -0.22 96 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.50 -0.64 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 31.15 -0.50 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.63 -0.54 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 26.19 -0.49 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 23.70 -0.51 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 21.20 -0.53 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.72 -0.50 26 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 16.44 -0.32 41 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 13.97 -0.28 36 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 11.53 -0.62 32 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 9.14 -0.56 28 0 115 0
30DEC25 82.50 C 0.00 0.00 0.00 6.84 -0.47 25 0 48 0
30DEC25 85.00 C 4.46 5.00 4.46 4.78 -0.39 23 16 288 -15
30DEC25 87.50 C 0.00 0.00 0.00 3.10 -0.39 23 0 207 0
30DEC25 90.00 C 2.21 2.21 1.88 1.85 -0.34 22 30 178 +22
30DEC25 92.50 C 1.10 1.16 1.10 1.00 -0.31 22 9 254 0
30DEC25 95.00 C 0.68 0.68 0.62 0.50 -0.21 22 6 1,275 0
30DEC25 97.50 C 0.00 0.00 0.00 0.22 -0.13 22 0 132 0
30DEC25 100.00 C 0.28 0.28 0.28 0.09 -0.07 22 4 80 0
30DEC25 102.50 C 0.00 0.00 0.00 0.04 -0.03 22 0 116 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 63 0
30DEC25 107.50 C 0.04 0.04 0.04 0.01 0.00 24 50 80 +50
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30DEC25 112.50 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 31.53 -0.50 56 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.07 -0.34 52 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.38 -0.55 29 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.86 -0.61 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.20 -0.80 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.14 -0.90 34 0 10 0
29JAN26 72.50 C 0.00 0.00 0.00 16.44 -0.61 17 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.53 -0.09 33 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 12.02 -0.66 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 9.34 -0.48 20 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 7.42 -0.77 22 0 123 0
29JAN26 85.00 C 0.00 0.00 0.00 6.02 -0.50 25 0 96 0
29JAN26 87.50 C 0.00 0.00 0.00 4.50 -0.35 25 0 92 0
29JAN26 90.00 C 3.17 3.17 3.17 3.26 -0.27 25 1 98 +1
29JAN26 92.50 C 0.00 0.00 0.00 2.28 -0.30 25 0 26 0
29JAN26 95.00 C 1.68 1.68 1.68 1.53 -0.24 25 3 146 0
29JAN26 97.50 C 0.00 0.00 0.00 1.00 -0.19 25 0 234 0
29JAN26 100.00 C 0.00 0.00 0.00 0.63 -0.14 25 0 413 0
29JAN26 102.50 C 0.00 0.00 0.00 0.39 -0.09 25 0 159 0
29JAN26 105.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 59 0
29JAN26 107.50 C 0.00 0.00 0.00 0.13 -0.04 24 0 122 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 1 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 29.29 -0.62 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.94 -0.42 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.38 -0.21 39 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.90 -0.10 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.14 -0.90 21 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.87 -0.23 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.53 -0.25 25 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.02 -0.70 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.02 -0.80 22 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 8.46 -0.69 25 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 6.86 -0.11 25 0 116 0
26FEB26 87.50 C 0.00 0.00 0.00 5.40 -0.15 25 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 4.17 -0.28 25 0 62 0
26FEB26 92.50 C 0.00 0.00 0.00 3.21 -0.21 25 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 2.38 -0.22 25 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.73 -0.18 25 0 15 0
26FEB26 100.00 C 1.38 1.38 1.38 1.23 -0.14 25 15 76 0
26FEB26 102.50 C 1.08 1.08 1.08 0.86 -0.11 25 15 51 +15
26FEB26 105.00 C 0.00 0.00 0.00 0.59 -0.08 25 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.24 -0.40 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.25 -0.31 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.27 -0.45 55 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.28 +0.16 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.72 -0.87 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.83 +0.20 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.37 -0.46 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.71 -0.60 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.85 -0.06 47 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 27.03 -0.33 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.38 -0.54 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.92 -0.70 25 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 19.88 -0.24 31 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 17.59 -0.40 29 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 14.87 -0.58 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 13.29 -0.32 28 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 10.80 -0.46 23 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 9.65 -0.34 27 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 7.55 -0.82 25 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 6.19 -0.39 25 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 5.30 -0.29 26 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 4.24 -0.31 26 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 3.34 -0.31 26 0 17 0
30MAR26 97.50 C 0.00 0.00 0.00 2.60 -0.27 26 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 2.00 -0.23 26 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 1.52 -0.19 26 0 31 0
30MAR26 105.00 C 1.35 1.35 1.35 1.14 -0.16 26 105 167 +105
30MAR26 107.50 C 0.00 0.00 0.00 0.85 -0.13 26 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.62 -0.09 26 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.45 -0.07 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.62 -0.22 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.81 -0.33 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.98 -0.72 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.94 -0.90 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.46 -0.50 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.17 -0.36 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.22 -0.01 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.63 -0.46 30 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.93 -1.02 24 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.96 -1.12 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.46 -0.45 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.23 -0.20 26 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 11.00 -0.42 28 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 9.43 -0.46 27 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 8.05 -0.43 27 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 6.81 -0.40 27 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 5.67 -0.39 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.75 -0.35 27 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 3.95 -0.30 27 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 3.23 -0.27 27 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.65 -0.25 27 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.15 -0.21 27 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.73 -0.20 26 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.40 -0.16 26 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 1.08 -0.14 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.98 -0.75 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.94 -0.90 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.75 -0.24 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.29 -0.24 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.22 -0.26 31 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.94 -0.41 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.85 -0.10 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.95 -0.47 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.89 -0.93 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.39 -0.38 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.93 -0.49 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 10.51 -0.48 28 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 9.30 -0.37 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.11 -0.36 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.07 -0.37 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.14 -0.32 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.31 -0.32 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.59 -0.27 28 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.95 -0.27 28 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.39 -0.23 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.92 -0.22 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 2.48 -0.12 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 2.14 -0.11 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.40 - 29 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 21.35 - 29 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 19.56 - 29 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 17.90 - 30 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 15.63 - 27 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 14.20 - 28 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 12.74 - 27 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 11.43 - 27 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 10.55 - 28 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 9.35 - 28 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 8.42 - 28 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 7.24 - 27 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 6.67 - 28 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 5.90 - 28 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 5.24 - 28 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 4.65 - 28 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 4.08 - 28 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 3.53 - 27 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 3.09 - 27 0 0 -
TOTAL CALL 254 7,146 +178
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 349 0
30DEC25 80.00 P 0.21 0.21 0.18 0.14 -0.02 22 60 354 +30
30DEC25 82.50 P 0.47 0.47 0.40 0.40 -0.02 22 4 357 +1
30DEC25 85.00 P 1.00 1.02 0.96 0.87 -0.04 22 29 300 +16
30DEC25 87.50 P 1.91 1.91 1.75 1.81 +0.10 22 93 272 +31
30DEC25 90.00 P 3.01 3.20 3.01 3.00 +0.07 21 2 92 +2
30DEC25 92.50 P 4.50 4.50 4.50 4.71 +0.32 21 9 9 +8
30DEC25 95.00 P 0.00 0.00 0.00 6.75 +0.19 21 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 9.20 +0.29 26 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 11.59 +0.47 27 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.19 +0.28 35 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.91 +0.43 44 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.05 +0.52 37 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.15 +1.12 58 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.00 +0.50 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 121 0
29JAN26 70.00 P 0.10 0.10 0.10 0.03 0.00 25 30 243 0
29JAN26 72.50 P 0.15 0.15 0.15 0.07 0.00 24 30 282 +15
29JAN26 75.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 59 0
29JAN26 77.50 P 0.45 0.45 0.45 0.35 0.00 24 4 118 0
29JAN26 80.00 P 0.75 0.75 0.65 0.67 +0.01 24 102 174 +98
29JAN26 82.50 P 1.25 1.25 1.08 1.13 -0.03 24 44 150 +42
29JAN26 85.00 P 1.94 1.94 1.94 1.84 +0.02 24 2 113 +2
29JAN26 87.50 P 0.00 0.00 0.00 2.82 +0.06 24 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 4.08 +0.07 24 0 18 0
29JAN26 92.50 P 0.00 0.00 0.00 5.65 +0.07 24 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 7.48 +0.34 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.27 +0.05 21 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 11.75 +0.06 24 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.39 +0.48 30 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.91 +0.40 34 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.05 +0.52 29 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.15 +0.52 44 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.00 -0.04 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.22 +0.02 25 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.41 +0.02 25 0 15 0
26FEB26 77.50 P 0.77 0.77 0.77 0.70 +0.02 25 5 58 0
26FEB26 80.00 P 1.09 1.09 1.09 1.10 -0.01 25 2 5 +2
26FEB26 82.50 P 0.00 0.00 0.00 1.71 +0.03 25 0 100 0
26FEB26 85.00 P 0.00 0.00 0.00 2.52 +0.07 24 0 170 0
26FEB26 87.50 P 0.00 0.00 0.00 3.54 +0.06 24 0 60 0
26FEB26 90.00 P 0.00 0.00 0.00 4.78 +0.07 24 0 105 0
26FEB26 92.50 P 0.00 0.00 0.00 6.31 -0.06 24 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 8.39 +0.31 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.03 +0.04 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.46 +0.39 28 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.39 +0.09 26 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.11 +0.60 31 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.05 -0.05 26 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.15 +0.52 38 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.00 -0.17 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 0.00 26 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.15 0.00 26 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.27 0.00 26 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.47 0.00 26 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.77 0.00 26 0 101 0
30MAR26 77.50 P 0.00 0.00 0.00 1.20 +0.02 26 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 1.74 +0.01 26 0 29 0
30MAR26 82.50 P 0.00 0.00 0.00 2.41 0.00 26 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 3.27 -0.04 25 0 430 0
30MAR26 87.50 P 0.00 0.00 0.00 4.32 -0.02 25 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 5.61 +0.10 25 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 7.40 +0.30 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 8.73 +0.04 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.95 +0.29 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.81 +0.38 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.99 +0.45 28 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 17.11 +0.34 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.74 +0.64 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.20 +0.57 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.00 -0.17 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 27 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 0.00 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.22 0.00 26 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.35 0.00 26 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.55 0.00 26 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.83 0.00 26 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 1.19 -0.05 26 0 69 0
29JUN26 72.50 P 0.00 0.00 0.00 1.67 +0.01 26 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 2.28 +0.02 26 0 39 0
29JUN26 77.50 P 0.00 0.00 0.00 2.96 +0.03 26 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 3.84 +0.06 26 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 4.84 +0.09 26 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.96 +0.10 25 0 17 0
29JUN26 87.50 P 0.00 0.00 0.00 7.25 +0.12 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 8.67 +0.16 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 10.19 +0.12 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.12 +0.25 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.87 -0.21 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.11 +0.48 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.02 +0.40 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.67 -0.14 24 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.60 +0.16 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.94 +0.18 24 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.18 +0.35 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.37 -0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.55 0.00 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.80 0.00 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.14 +0.01 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.56 +0.01 27 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 2.01 +0.01 27 0 77 0
29SEP26 72.50 P 0.00 0.00 0.00 2.60 +0.02 27 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.34 +0.04 27 0 85 0
29SEP26 77.50 P 4.02 4.02 4.02 4.16 +0.06 27 15 42 0
29SEP26 80.00 P 0.00 0.00 0.00 5.09 +0.06 27 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.17 +0.09 27 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 7.32 +0.11 27 0 20 0
29SEP26 87.50 P 0.00 0.00 0.00 8.63 +0.12 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 10.02 +0.16 26 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.53 +0.17 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.13 +0.19 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.92 +0.17 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.26 +0.30 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.63 +0.32 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.72 +0.40 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.34 +1.01 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.76 +0.37 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.53 +0.96 29 0 0 0
30DEC26 67.50 P 2.20 2.20 2.09 2.13 - 27 11 11 -
30DEC26 70.00 P 0.00 0.00 0.00 2.74 - 27 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 3.45 - 27 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 4.20 - 27 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 5.00 - 27 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 5.98 - 27 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 7.06 - 27 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 8.26 - 27 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 9.59 - 27 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 11.37 - 28 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 12.54 - 27 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 14.58 - 28 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 16.37 - 28 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 18.17 - 28 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 20.11 - 29 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 22.00 - 28 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 24.01 - 29 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 25.99 - 28 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 28.06 - 28 0 0 -
TOTAL PUT 442 6,824 +247
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 15.01
30DEC25 9.75 C 0.00 0.00 0.00 5.32 +0.05 76 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.06 +0.03 67 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.56 +0.07 59 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.07 +0.08 56 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.10 +0.07 49 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.55 +0.03 23 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.06 +0.02 25 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.59 +0.02 25 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.15 -0.01 25 0 166 0
30DEC25 14.50 C 0.78 0.79 0.78 0.77 -0.03 25 14 314 +4
30DEC25 15.00 C 0.49 0.52 0.48 0.46 -0.03 24 54 609 +54
30DEC25 15.50 C 0.26 0.30 0.26 0.27 -0.03 25 270 546 +54
30DEC25 16.00 C 0.17 0.17 0.15 0.14 -0.02 25 58 1,149 +4
30DEC25 16.50 C 0.08 0.08 0.08 0.07 -0.01 26 145 1,236 +125
30DEC25 17.00 C 0.06 0.06 0.06 0.03 -0.01 25 13 821 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 2,457 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 39 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 49 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.35 0.00 56 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.10 -0.01 52 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.61 0.00 49 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.08 -0.04 31 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.61 -0.02 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.10 -0.03 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.61 -0.05 26 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.15 +0.02 26 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.72 +0.02 26 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.33 0.00 26 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 1.01 0.00 27 0 334 0
29JAN26 15.00 C 0.00 0.00 0.00 0.73 +0.02 27 0 113 0
29JAN26 15.50 C 0.00 0.00 0.00 0.48 -0.03 26 0 294 0
29JAN26 16.00 C 0.33 0.34 0.33 0.34 0.00 27 18 114 +18
29JAN26 16.50 C 0.24 0.24 0.23 0.22 0.00 27 14 59 +14
29JAN26 17.00 C 0.00 0.00 0.00 0.14 0.00 27 0 23 0
29JAN26 17.50 C 0.10 0.10 0.10 0.08 -0.01 27 40 82 +40
29JAN26 18.00 C 0.00 0.00 0.00 0.05 0.00 27 0 55 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 0.00 27 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.39 0.00 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.14 0.00 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.65 0.00 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.16 0.00 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.67 -0.01 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.19 -0.01 32 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.69 -0.05 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.25 +0.01 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.84 0.00 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.48 -0.01 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.15 -0.02 27 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.88 -0.01 27 0 35 0
26FEB26 15.50 C 0.00 0.00 0.00 0.66 -0.02 27 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.50 -0.01 28 0 16 0
26FEB26 16.50 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 3 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.45 +0.01 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.21 +0.01 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.70 0.00 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.22 +0.03 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.77 +0.02 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.29 -0.01 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.81 -0.05 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.40 0.00 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.03 0.00 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.69 -0.01 29 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.38 -0.02 29 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 1.11 -0.03 29 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.89 -0.03 29 0 325 0
30MAR26 16.00 C 0.00 0.00 0.00 0.71 -0.04 29 0 267 0
30MAR26 16.50 C 0.00 0.00 0.00 0.56 -0.02 30 0 180 0
30MAR26 17.00 C 0.44 0.44 0.44 0.44 -0.02 30 30 584 0
30MAR26 17.50 C 0.35 0.35 0.35 0.33 -0.02 30 15 82 +15
30MAR26 18.00 C 0.28 0.28 0.28 0.25 -0.02 30 15 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.18 -0.02 29 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.53 0.00 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.31 +0.01 41 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.82 0.00 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.33 -0.03 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.91 -0.01 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.49 0.00 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.08 0.00 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.66 -0.02 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.31 +0.04 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.00 +0.05 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.71 +0.05 31 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.46 +0.05 31 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.23 +0.04 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.03 +0.04 30 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.86 +0.04 30 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 0.74 +0.04 31 0 40 0
29JUN26 17.50 C 0.00 0.00 0.00 0.61 +0.03 31 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.50 +0.03 31 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.41 +0.03 31 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 +0.02 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 +0.02 31 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.54 -0.01 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.31 -0.01 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.82 -0.03 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.40 -0.01 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.97 0.00 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.55 -0.03 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.20 +0.01 33 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.83 -0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.48 -0.03 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.19 +0.04 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.92 +0.04 32 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.74 +0.04 33 0 25 0
29SEP26 15.50 C 0.00 0.00 0.00 1.52 +0.09 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.28 0.00 32 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.12 +0.04 32 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.98 +0.03 32 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.86 +0.03 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.74 +0.03 32 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.64 +0.03 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.55 +0.03 32 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.47 +0.02 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 +0.03 32 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 189 0
30DEC26 10.50 C 0.00 0.00 0.00 4.90 - 35 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 4.47 - 34 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 4.07 - 34 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 3.67 - 33 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 3.28 - 32 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 2.95 - 31 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 2.62 - 31 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 2.35 - 31 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 2.09 - 31 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 1.92 - 32 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 1.66 - 31 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 1.48 - 31 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 1.31 - 31 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 1.16 - 31 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 1.05 - 31 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 0.94 - 31 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 0.82 - 31 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 0.73 - 31 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 0.64 - 31 0 0 -
TOTAL CALL 686 14,190 +328
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 195 0
30DEC25 13.00 P 0.02 0.02 0.02 0.01 -0.01 25 40 809 +20
30DEC25 13.50 P 0.04 0.04 0.04 0.04 -0.01 26 515 1,255 +484
30DEC25 14.00 P 0.12 0.12 0.12 0.09 -0.04 24 20 396 +1
30DEC25 14.50 P 0.21 0.25 0.20 0.21 -0.04 24 124 1,414 +5
30DEC25 15.00 P 0.45 0.45 0.38 0.41 -0.06 24 178 977 +130
30DEC25 15.50 P 0.00 0.00 0.00 0.73 -0.03 26 0 565 0
30DEC25 16.00 P 0.00 0.00 0.00 1.06 -0.07 22 0 397 0
30DEC25 16.50 P 0.00 0.00 0.00 1.52 -0.04 25 0 89 0
30DEC25 17.00 P 0.00 0.00 0.00 1.99 -0.04 0 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.49 -0.03 0 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 3.01 -0.01 38 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 3.51 -0.01 43 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.01 -0.01 47 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.49 -0.04 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.99 -0.03 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.99 -0.04 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.99 -0.04 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.99 -0.03 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.99 -0.04 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.99 -0.03 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.99 -0.04 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.99 -0.06 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.99 -0.06 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.99 -0.06 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 113 0
29JAN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 267 0
29JAN26 13.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 27 0
29JAN26 14.00 P 0.22 0.24 0.22 0.24 -0.02 27 40 84 -2
29JAN26 14.50 P 0.00 0.00 0.00 0.39 -0.04 26 0 174 0
29JAN26 15.00 P 0.00 0.00 0.00 0.61 -0.04 26 0 94 0
29JAN26 15.50 P 0.00 0.00 0.00 0.90 -0.05 26 0 20 0
29JAN26 16.00 P 0.00 0.00 0.00 1.24 -0.03 27 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.63 -0.03 27 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.06 -0.03 27 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.51 -0.03 26 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.01 -0.01 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.51 -0.01 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.01 -0.01 37 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.49 -0.04 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 135 0
26FEB26 13.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 380 0
26FEB26 14.00 P 0.00 0.00 0.00 0.35 -0.04 27 0 60 0
26FEB26 14.50 P 0.00 0.00 0.00 0.53 -0.02 27 0 36 0
26FEB26 15.00 P 0.00 0.00 0.00 0.76 -0.04 27 0 51 0
26FEB26 15.50 P 0.00 0.00 0.00 1.03 -0.05 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.37 -0.03 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.72 -0.05 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.13 -0.04 27 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.56 -0.03 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.03 0.00 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.51 -0.02 29 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.01 -0.01 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.49 -0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 382 0
30MAR26 12.50 P 0.18 0.18 0.17 0.16 -0.02 30 226 660 +226
30MAR26 13.00 P 0.00 0.00 0.00 0.25 -0.03 30 0 65 0
30MAR26 13.50 P 0.00 0.00 0.00 0.37 -0.01 30 0 55 0
30MAR26 14.00 P 0.51 0.51 0.51 0.51 -0.03 29 2 205 +2
30MAR26 14.50 P 0.00 0.00 0.00 0.71 -0.04 29 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.95 -0.05 29 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 1.23 -0.04 30 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 1.55 -0.06 30 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 1.88 -0.05 29 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.26 -0.08 29 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.67 -0.03 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.10 -0.02 30 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.51 -0.04 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.01 -0.04 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.50 -0.03 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.99 -0.03 0 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 5.99 -0.04 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.99 -0.04 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.99 -0.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.99 -0.04 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.99 -0.03 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.01 -0.02 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.99 -0.06 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.99 -0.06 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.99 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 0.00 31 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 0.00 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.46 0.00 30 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.61 0.00 30 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 0.79 +0.01 30 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.00 -0.03 30 0 555 0
29JUN26 14.50 P 0.00 0.00 0.00 1.28 +0.03 31 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.55 +0.06 31 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 1.85 +0.02 30 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.18 +0.04 31 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 2.52 0.00 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.86 -0.01 30 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.23 -0.04 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.63 -0.05 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.07 -0.03 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.50 -0.03 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.94 -0.02 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.37 -0.04 28 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.31 -0.02 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.25 -0.01 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.19 -0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.17 0.00 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.12 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 +0.01 32 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 0.00 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 0.00 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 +0.01 31 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 +0.01 31 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 +0.02 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 +0.01 31 0 39 0
29SEP26 13.50 P 0.00 0.00 0.00 1.04 +0.01 31 0 97 0
29SEP26 14.00 P 1.20 1.20 1.20 1.27 +0.01 31 4 124 +4
29SEP26 14.50 P 0.00 0.00 0.00 1.51 +0.01 31 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.84 +0.07 32 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.07 +0.01 30 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.38 -0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.71 -0.01 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.05 -0.04 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.43 -0.04 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.82 -0.04 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.23 -0.03 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.65 -0.03 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.11 +0.01 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.51 -0.03 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.40 -0.04 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 - 31 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.38 - 31 0 0 -
30DEC26 11.50 P 0.47 0.47 0.47 0.49 - 30 10 10 -
30DEC26 12.00 P 0.00 0.00 0.00 0.63 - 30 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.79 - 30 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.97 - 30 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 1.17 - 30 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 1.40 - 30 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 1.64 - 30 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 1.91 - 30 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 2.20 - 30 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 2.51 - 30 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 2.87 - 30 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 3.21 - 30 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 3.58 - 30 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 3.96 - 30 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 4.36 - 30 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 4.78 - 30 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 5.17 - 30 0 0 -
TOTAL PUT 1,159 16,278 +870
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 102.50
28NOV25 72.50 C 0.00 0.00 0.00 30.00 -1.54 0 0 0 0
28NOV25 75.00 C 0.00 0.00 0.00 27.50 -1.55 0 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 25.00 -1.55 0 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 22.50 -1.55 0 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 20.00 -1.55 0 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 17.50 -1.55 0 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 15.00 -1.55 0 0 0 0
28NOV25 90.00 C 12.57 12.58 12.57 12.50 -1.55 0 56 0 0
28NOV25 92.50 C 0.00 0.00 0.00 10.00 -1.56 0 0 0 -64
28NOV25 95.00 C 8.62 8.62 8.62 7.50 -1.51 0 1 136 -95
28NOV25 97.50 C 5.70 5.70 4.87 5.00 -1.55 0 18 208 -27
28NOV25 100.00 C 4.70 4.70 2.76 2.50 -1.70 0 216 677 -612
28NOV25 102.50 C 2.33 2.33 0.70 0.00 -2.30 0 410 955 -366
28NOV25 105.00 C 1.02 1.20 0.04 0.00 -1.02 0 3,936 3,659 +2,738
28NOV25 107.50 C 0.30 0.42 0.01 0.00 -0.34 0 2,313 1,923 +782
28NOV25 110.00 C 0.12 0.13 0.01 0.00 -0.09 0 475 2,212 +238
28NOV25 112.50 C 0.02 0.02 0.01 0.00 -0.02 0 43 793 -3
28NOV25 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 851 1,433 +599
28NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
28NOV25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
28NOV25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
28NOV25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 30.32 -1.30 142 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 27.59 -1.53 96 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 25.34 -1.29 120 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 22.85 -1.29 109 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 20.37 -1.30 99 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 17.58 -1.51 57 0 3 0
05DEC25 87.50 C 0.00 0.00 0.00 15.11 -1.52 55 0 0 0
05DEC25 90.00 C 13.60 13.60 13.60 13.08 -1.14 75 1 1 +1
05DEC25 92.50 C 0.00 0.00 0.00 10.38 -1.50 55 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 8.45 -1.30 62 0 1 0
05DEC25 97.50 C 0.00 0.00 0.00 6.31 -1.20 57 0 79 0
05DEC25 100.00 C 5.30 5.71 4.59 4.60 -1.26 56 30 6,183 +9
05DEC25 102.50 C 3.98 4.20 3.06 3.20 -1.05 55 4,694 9,786 +4,419
05DEC25 105.00 C 3.06 3.35 2.15 2.19 -0.89 56 2,010 3,994 +1,209
05DEC25 107.50 C 1.88 2.19 1.46 1.39 -0.71 56 1,728 4,760 +1,437
05DEC25 110.00 C 1.40 1.60 0.99 0.84 -0.61 56 798 3,734 +345
05DEC25 112.50 C 1.00 1.11 0.69 0.48 -0.44 56 698 1,817 +554
05DEC25 115.00 C 0.68 0.74 0.48 0.26 -0.31 55 627 1,311 +460
05DEC25 117.50 C 0.50 0.53 0.35 0.14 -0.19 56 283 1,135 +132
05DEC25 120.00 C 0.38 0.38 0.28 0.07 -0.12 56 277 1,636 +224
05DEC25 122.50 C 0.25 0.25 0.25 0.04 -0.07 57 20 21 +20
05DEC25 125.00 C 0.21 0.22 0.18 0.02 -0.04 57 160 204 +160
05DEC25 127.50 C 0.18 0.18 0.14 0.01 -0.02 58 61 148 +61
30DEC25 50.00 C 52.81 52.83 52.71 52.71 -1.57 100 225 225 +225
30DEC25 52.50 C 0.00 0.00 0.00 50.28 -1.76 104 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 47.79 -1.50 97 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 45.31 -1.74 92 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 42.82 -1.51 87 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 40.34 -1.50 82 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 37.85 -1.51 76 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 35.36 -1.51 71 0 0 0
30DEC25 70.00 C 33.80 33.80 33.03 32.87 -1.52 65 121 132 +113
30DEC25 72.50 C 0.00 0.00 0.00 30.40 -1.53 62 0 0 0
30DEC25 75.00 C 28.58 28.68 28.08 28.02 -1.47 62 200 220 +99
30DEC25 77.50 C 0.00 0.00 0.00 25.52 -1.54 56 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 23.08 -1.52 53 0 158 0
30DEC25 82.50 C 0.00 0.00 0.00 20.39 -1.56 40 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 18.02 -1.50 40 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 15.72 -1.49 40 0 62 0
30DEC25 90.00 C 14.00 14.00 14.00 13.93 -1.06 46 2 438 0
30DEC25 92.50 C 12.74 12.74 12.74 11.75 -1.11 43 3 614 +2
30DEC25 95.00 C 10.40 10.91 10.33 9.69 -1.14 41 204 1,764 +94
30DEC25 97.50 C 9.05 9.05 8.83 7.98 -1.09 41 98 5,075 +31
30DEC25 100.00 C 6.95 7.40 6.16 6.16 -1.36 38 211 13,950 +12
30DEC25 102.50 C 6.15 6.15 4.92 4.97 -1.21 39 883 12,238 +380
30DEC25 105.00 C 5.00 5.00 3.93 3.94 -0.98 40 3,122 15,622 +1,424
30DEC25 107.50 C 4.00 4.00 3.13 3.07 -0.83 40 1,364 5,050 +767
30DEC25 110.00 C 3.20 3.40 2.51 2.30 -0.77 40 1,999 24,122 +802
30DEC25 112.50 C 2.34 2.52 2.10 1.70 -0.64 40 1,712 7,755 +761
30DEC25 115.00 C 2.12 2.15 1.74 1.23 -0.53 40 700 9,040 +112
30DEC25 117.50 C 1.80 1.80 1.47 0.88 -0.43 40 1,182 5,530 +629
30DEC25 120.00 C 1.45 1.57 1.24 0.61 -0.34 40 1,400 15,899 +708
30DEC25 122.50 C 1.11 1.31 1.11 0.42 -0.27 40 617 10,782 +212
30DEC25 125.00 C 0.98 1.12 0.97 0.29 -0.20 40 1,110 4,518 +99
30DEC25 127.50 C 0.87 1.02 0.87 0.19 -0.15 40 559 4,106 +241
30DEC25 130.00 C 0.73 0.93 0.73 0.13 -0.11 40 825 17,611 +427
30DEC25 132.50 C 0.66 0.87 0.66 0.09 -0.07 40 152 9,092 -64
30DEC25 135.00 C 0.60 0.81 0.60 0.06 -0.05 40 348 31,413 0
30DEC25 137.50 C 0.60 0.74 0.60 0.04 -0.04 41 64 44,686 -2
30DEC25 140.00 C 0.52 0.72 0.52 0.03 -0.02 41 172 35,363 -1
30DEC25 142.50 C 0.60 0.66 0.60 0.02 -0.02 41 39 20,406 0
30DEC25 145.00 C 0.45 0.62 0.45 0.01 -0.02 40 173 28,435 0
30DEC25 147.50 C 0.50 0.58 0.50 0.01 -0.01 42 101 38,186 0
30DEC25 150.00 C 0.34 0.50 0.34 0.01 0.00 44 622 8,105 +622
30DEC25 152.50 C 0.38 0.51 0.38 0.01 0.00 46 163 1,404 +143
30DEC25 155.00 C 0.32 0.42 0.32 0.01 0.00 47 180 10,381 +133
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 945 0
30DEC25 160.00 C 0.35 0.43 0.35 0.01 0.00 51 32 7,652 +32
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10,242 0
30DEC25 165.00 C 0.30 0.31 0.30 0.01 0.00 54 31 5,970 +30
30DEC25 167.50 C 0.22 0.35 0.22 0.01 0.00 55 102 1,293 +12
30DEC25 170.00 C 0.17 0.31 0.16 0.01 0.00 57 1,301 6,251 +455
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,796 0
30DEC25 175.00 C 0.13 0.28 0.13 0.01 0.00 60 205 3,008 +5
30DEC25 177.50 C 0.12 0.27 0.12 0.01 0.00 61 1,267 1,934 +1,011
30DEC25 180.00 C 0.12 0.24 0.11 0.01 0.00 63 232 1,811 +132
30DEC25 182.50 C 0.23 0.23 0.23 0.01 0.00 64 1,000 1,232 +869
30DEC25 185.00 C 0.19 0.26 0.19 0.01 0.00 65 603 797 +460
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,053 0
30DEC25 190.00 C 0.10 0.22 0.10 0.01 0.00 68 184 1,754 +127
30DEC25 192.50 C 0.09 0.20 0.09 0.01 0.00 69 989 8,776 0
30DEC25 195.00 C 0.06 0.10 0.06 0.01 0.00 71 12 10,553 -2
30DEC25 197.50 C 0.08 0.08 0.08 0.01 0.00 72 120 3,882 +120
30DEC25 200.00 C 0.10 0.15 0.10 0.01 0.00 73 55 8,513 -5
30DEC25 205.00 C 0.10 0.14 0.10 0.01 0.00 76 35 4,012 +5
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,290 0
30DEC25 215.00 C 0.03 0.12 0.03 0.01 0.00 80 286 3,352 +283
30DEC25 220.00 C 0.12 0.12 0.12 0.01 0.00 83 114 1,503 +39
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,121 0
30DEC25 230.00 C 0.08 0.10 0.08 0.01 0.00 87 523 649 +495
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 89 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 91 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 93 0 298 0
30DEC25 250.00 C 0.01 0.06 0.01 0.01 0.00 95 316 599 +236
30DEC25 255.00 C 0.01 0.01 0.01 0.01 0.00 97 518 765 +518
30DEC25 260.00 C 0.01 0.03 0.01 0.01 0.00 99 164 168 +117
30DEC25 265.00 C 0.01 0.01 0.01 0.01 0.00 100 2 72 +2
30DEC25 270.00 C 0.01 0.01 0.01 0.01 0.00 102 129 163 +129
30DEC25 275.00 C 0.01 0.01 0.01 0.01 0.00 104 1 35 +1
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 105 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 109 0 134 0
30DEC25 295.00 C 0.01 0.01 0.01 0.01 0.00 110 100 590 +100
30DEC25 300.00 C 0.01 0.02 0.01 0.01 0.00 112 1,300 2,054 +1,235
29JAN26 50.00 C 0.00 0.00 0.00 52.96 -1.32 83 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 50.49 -1.55 79 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 48.00 -1.50 74 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 45.76 -1.29 81 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 43.04 -1.29 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 40.81 -1.04 71 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 38.12 -1.28 59 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 35.68 -1.24 57 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 33.01 -1.48 43 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 31.06 -1.01 57 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 28.63 -1.03 54 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 26.22 -1.28 51 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 23.84 -1.03 48 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 21.51 -1.04 45 0 30 0
29JAN26 85.00 C 19.60 19.60 19.60 18.86 -0.82 39 1 120 -1
29JAN26 87.50 C 0.00 0.00 0.00 16.75 -1.40 39 0 63 0
29JAN26 90.00 C 15.52 15.52 15.52 14.76 -1.36 39 30 894 +30
29JAN26 92.50 C 0.00 0.00 0.00 12.90 -1.30 39 0 1,240 0
29JAN26 95.00 C 0.00 0.00 0.00 11.17 -1.24 39 0 1,412 0
29JAN26 97.50 C 0.00 0.00 0.00 9.41 -1.35 38 0 2,272 0
29JAN26 100.00 C 8.90 8.90 8.57 8.06 -1.17 38 33 3,129 0
29JAN26 102.50 C 8.05 8.05 7.10 6.68 -1.18 37 66 2,838 -18
29JAN26 105.00 C 6.46 6.48 5.64 5.70 -1.07 38 79 6,565 +20
29JAN26 107.50 C 5.66 5.66 4.80 4.83 -0.83 39 766 1,396 +660
29JAN26 110.00 C 4.97 4.97 4.10 4.05 -0.74 39 381 1,188 +181
29JAN26 112.50 C 4.11 4.11 3.56 3.31 -0.68 39 34 382 +1
29JAN26 115.00 C 3.59 3.59 3.09 2.68 -0.60 39 250 3,264 -124
29JAN26 117.50 C 3.00 3.08 2.72 2.15 -0.52 39 251 866 +9
29JAN26 120.00 C 2.78 2.79 2.39 1.72 -0.45 39 650 1,316 -6
29JAN26 122.50 C 2.39 2.48 2.30 1.36 -0.38 39 147 808 -7
29JAN26 125.00 C 2.09 2.14 1.89 1.07 -0.32 39 205 2,818 -52
29JAN26 127.50 C 1.90 2.00 1.76 0.84 -0.27 39 252 2,664 -9
29JAN26 130.00 C 1.65 1.75 1.60 0.65 -0.22 39 346 1,398 +114
29JAN26 132.50 C 1.51 1.57 1.51 0.50 -0.19 39 752 947 +472
29JAN26 135.00 C 1.40 1.51 1.40 0.38 -0.16 39 7,659 10,238 +6,998
29JAN26 137.50 C 1.35 1.42 1.31 0.29 -0.13 39 12,817 27,319 +12,714
29JAN26 140.00 C 1.26 1.35 1.18 0.22 -0.10 39 20,595 23,009 +20,015
29JAN26 142.50 C 1.07 1.27 1.07 0.17 -0.08 39 102 9,415 +14
29JAN26 145.00 C 1.00 1.15 1.00 0.13 -0.06 39 6 19,967 0
29JAN26 147.50 C 1.06 1.06 1.05 0.10 -0.05 39 9 20,926 0
29JAN26 150.00 C 0.98 0.98 0.98 0.07 -0.04 39 4 16,085 +2
29JAN26 152.50 C 0.95 0.95 0.95 0.06 -0.03 39 34 3,033 0
29JAN26 155.00 C 0.91 0.91 0.91 0.04 -0.03 39 34 4,002 +2
29JAN26 157.50 C 0.82 0.82 0.82 0.03 -0.02 39 156 156 +156
29JAN26 160.00 C 0.77 0.77 0.77 0.02 -0.02 39 169 203 +169
29JAN26 162.50 C 0.74 0.74 0.74 0.01 -0.02 37 94 100 +63
29JAN26 165.00 C 0.56 0.68 0.56 0.01 -0.01 38 70 70 +60
29JAN26 167.50 C 0.62 0.65 0.62 0.01 0.00 39 90 95 +90
29JAN26 170.00 C 0.60 0.60 0.60 0.01 0.00 41 64 64 +64
29JAN26 172.50 C 0.55 0.55 0.55 0.01 0.00 42 136 177 +136
29JAN26 175.00 C 0.50 0.50 0.48 0.01 0.00 43 128 189 +123
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 600 0
26FEB26 70.00 C 35.00 35.00 35.00 33.83 -1.01 53 1 1 +1
26FEB26 72.50 C 0.00 0.00 0.00 31.43 -1.00 51 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 29.05 -1.30 48 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 26.70 -1.01 46 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 24.40 -1.21 44 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 22.10 -1.29 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.99 -1.20 41 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 17.50 -1.48 37 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 15.60 -1.45 37 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 13.81 -1.42 37 0 4 0
26FEB26 95.00 C 0.00 0.00 0.00 12.15 -1.38 37 0 122 0
26FEB26 97.50 C 0.00 0.00 0.00 10.70 -1.25 37 0 1,115 0
26FEB26 100.00 C 9.90 9.90 9.90 9.33 -1.02 37 40 1,321 0
26FEB26 102.50 C 8.25 8.25 8.25 8.01 -1.12 37 4 800 0
26FEB26 105.00 C 7.62 7.62 7.20 6.95 -1.06 37 31 963 0
26FEB26 107.50 C 0.00 0.00 0.00 6.02 -0.87 38 0 1,060 0
26FEB26 110.00 C 5.92 5.92 5.18 5.10 -0.93 37 93 6,584 -90
26FEB26 112.50 C 0.00 0.00 0.00 4.28 -0.93 37 0 566 0
26FEB26 115.00 C 4.49 4.49 4.09 3.61 -0.84 37 7 2,341 +6
26FEB26 117.50 C 3.90 3.91 3.59 3.01 -0.76 37 66 1,954 +49
26FEB26 120.00 C 3.50 3.59 3.10 2.50 -0.69 37 181 5,757 +58
26FEB26 122.50 C 2.80 2.80 2.80 2.07 -0.61 37 30 243 0
26FEB26 125.00 C 2.70 2.70 2.62 1.70 -0.54 37 19 658 -18
26FEB26 127.50 C 2.44 2.44 2.32 1.39 -0.48 37 78 465 +78
26FEB26 130.00 C 2.27 2.27 2.20 1.13 -0.42 37 103 359 -12
26FEB26 132.50 C 2.00 2.09 2.00 0.92 -0.36 37 81 151 +62
26FEB26 135.00 C 1.77 1.77 1.77 0.74 -0.32 37 34 195 +34
26FEB26 137.50 C 0.00 0.00 0.00 0.60 -0.27 37 0 164 0
26FEB26 140.00 C 1.42 1.51 1.42 0.48 -0.23 37 34 174 +34
26FEB26 142.50 C 1.37 1.37 1.37 0.38 -0.20 37 34 302 +34
26FEB26 145.00 C 1.26 1.28 1.26 0.31 -0.16 37 128 493 +34
26FEB26 147.50 C 1.17 1.17 1.17 0.24 -0.14 37 34 302 +34
26FEB26 150.00 C 1.15 1.18 1.15 0.19 -0.12 37 38 183 +34
26FEB26 152.50 C 1.07 1.08 1.03 0.15 -0.10 37 136 234 +136
26FEB26 155.00 C 0.98 0.98 0.98 0.12 -0.08 37 34 66 +34
26FEB26 157.50 C 0.00 0.00 0.00 0.10 -0.06 37 0 4 0
26FEB26 160.00 C 0.87 0.87 0.85 0.08 -0.05 37 64 417 +54
26FEB26 162.50 C 0.81 0.81 0.81 0.06 -0.05 37 30 30 +30
26FEB26 165.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 10 0
26FEB26 167.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 206 0
30MAR26 50.00 C 0.00 0.00 0.00 53.39 -1.19 66 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.02 -1.10 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 48.99 -0.69 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 46.14 -1.19 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.94 -0.99 61 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 41.50 -1.02 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.11 -1.02 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.75 -1.04 53 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 34.39 -0.99 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 32.07 -1.16 49 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 29.58 -1.65 45 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 27.49 -1.23 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.37 -1.47 44 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 23.23 -1.22 43 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 21.25 -1.17 42 0 1,031 0
30MAR26 87.50 C 0.00 0.00 0.00 19.31 -0.94 42 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 17.24 -1.21 40 0 665 0
30MAR26 92.50 C 0.00 0.00 0.00 15.59 -1.16 40 0 428 0
30MAR26 95.00 C 0.00 0.00 0.00 14.46 -0.69 42 0 1,104 0
30MAR26 97.50 C 12.70 12.70 12.70 12.51 -1.08 39 30 9,418 0
30MAR26 100.00 C 11.64 11.64 11.64 11.12 -1.10 39 30 5,008 0
30MAR26 102.50 C 10.72 10.72 10.64 10.08 -0.89 40 90 8,822 -60
30MAR26 105.00 C 9.68 9.68 9.57 8.94 -0.91 40 72 16,026 -42
30MAR26 107.50 C 8.86 8.86 7.87 7.87 -0.81 40 34 1,693 -4
30MAR26 110.00 C 7.84 7.84 7.01 7.01 -0.95 40 167 12,034 -3
30MAR26 112.50 C 6.55 6.55 6.35 6.34 -0.71 41 33 1,282 0
30MAR26 115.00 C 6.40 6.40 5.64 5.56 -0.66 40 179 3,340 +149
30MAR26 117.50 C 5.47 5.81 5.13 4.87 -0.60 40 342 2,204 +325
30MAR26 120.00 C 5.15 5.50 4.63 4.25 -0.55 40 22 11,133 +16
30MAR26 122.50 C 0.00 0.00 0.00 3.71 -0.49 40 0 1,493 0
30MAR26 125.00 C 4.10 4.27 4.07 3.22 -0.45 40 565 6,599 +386
30MAR26 127.50 C 3.55 3.55 3.55 2.79 -0.41 40 1 2,408 +1
30MAR26 130.00 C 3.42 3.42 3.30 2.41 -0.37 40 3 4,756 +2
30MAR26 132.50 C 3.19 3.19 3.08 2.08 -0.33 40 73 633 +13
30MAR26 135.00 C 3.00 3.00 3.00 1.80 -0.29 40 1 13,543 +1
30MAR26 137.50 C 2.59 2.68 2.43 1.54 -0.26 40 59 984 +59
30MAR26 140.00 C 2.51 2.51 2.45 1.33 -0.23 40 2 10,586 +1
30MAR26 142.50 C 0.00 0.00 0.00 1.14 -0.20 40 0 341 0
30MAR26 145.00 C 0.00 0.00 0.00 0.97 -0.18 40 0 4,668 0
30MAR26 147.50 C 0.00 0.00 0.00 0.83 -0.16 40 0 1,279 0
30MAR26 150.00 C 1.74 1.74 1.60 0.71 -0.14 40 81 9,214 -81
30MAR26 152.50 C 1.58 1.58 1.58 0.60 -0.13 40 94 1,949 +35
30MAR26 155.00 C 1.47 1.47 1.47 0.51 -0.11 40 34 1,084 0
30MAR26 157.50 C 1.39 1.39 1.39 0.44 -0.09 40 34 1,853 0
30MAR26 160.00 C 1.29 1.29 1.29 0.37 -0.08 40 94 5,664 +94
30MAR26 162.50 C 0.00 0.00 0.00 0.31 -0.07 40 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.27 -0.06 40 0 1,439 0
30MAR26 167.50 C 1.13 1.13 1.13 0.22 -0.06 40 1 146 +1
30MAR26 170.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 2,215 0
30MAR26 172.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 357 0
30MAR26 175.00 C 0.95 1.00 0.95 0.14 -0.03 40 20 17,112 -20
30MAR26 177.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 173 0
30MAR26 180.00 C 0.86 0.86 0.86 0.10 -0.02 40 6 165 0
30MAR26 182.50 C 0.86 0.86 0.86 0.08 -0.03 40 20 273 +20
30MAR26 185.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 770 0
30MAR26 192.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 71 0
30MAR26 197.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 168 0
30MAR26 200.00 C 0.60 0.60 0.60 0.01 -0.02 37 1 2,263 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 39 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 40 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 42 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 302 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 217 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 58 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 275 0
29JUN26 50.00 C 0.00 0.00 0.00 54.43 -0.95 63 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 52.05 -0.95 60 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 49.68 -1.02 57 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 47.33 -0.95 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.99 -1.02 53 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 42.68 -1.02 51 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 40.40 -1.02 50 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 37.93 -1.27 46 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 35.96 -1.02 47 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 33.74 -1.09 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.66 -1.10 45 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 29.67 -1.19 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.65 -1.22 43 0 2,249 0
29JUN26 82.50 C 0.00 0.00 0.00 25.79 -1.17 43 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 23.98 -0.55 42 0 3 0
29JUN26 87.50 C 0.00 0.00 0.00 22.16 -1.46 41 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 20.49 -1.18 41 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 18.66 -1.27 40 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.60 -0.87 41 0 381 0
29JUN26 97.50 C 0.00 0.00 0.00 16.36 -0.53 41 0 1,551 0
29JUN26 100.00 C 0.00 0.00 0.00 14.66 -1.14 40 0 2,864 0
29JUN26 102.50 C 0.00 0.00 0.00 13.53 -1.05 40 0 2,809 0
29JUN26 105.00 C 13.22 13.22 13.21 12.80 -0.67 41 32 12,849 0
29JUN26 107.50 C 12.80 12.80 12.27 11.47 -0.95 40 2 570 0
29JUN26 110.00 C 10.90 10.90 10.80 10.70 -0.76 41 4 7,465 0
29JUN26 112.50 C 9.96 10.00 9.96 10.00 -0.59 41 294 731 +216
29JUN26 115.00 C 9.50 9.50 9.00 9.19 -0.58 41 303 7,344 -5
29JUN26 117.50 C 8.53 8.54 8.49 8.49 -0.54 42 315 907 -15
29JUN26 120.00 C 7.85 7.85 7.72 7.72 -0.54 41 34 5,240 -30
29JUN26 122.50 C 7.55 7.55 7.55 7.08 -0.47 41 1 1,008 0
29JUN26 125.00 C 0.00 0.00 0.00 6.62 -0.28 42 0 5,667 0
29JUN26 127.50 C 6.25 6.25 6.25 6.04 -0.26 42 20 924 0
29JUN26 130.00 C 6.20 6.20 6.00 5.52 -0.22 42 4 7,768 -2
29JUN26 132.50 C 0.00 0.00 0.00 5.03 -0.20 42 0 1,055 0
29JUN26 135.00 C 5.21 5.21 5.10 4.59 -0.17 42 32 2,209 +2
29JUN26 137.50 C 0.00 0.00 0.00 4.18 -0.15 42 0 421 0
29JUN26 140.00 C 0.00 0.00 0.00 3.80 -0.14 42 0 666 0
29JUN26 142.50 C 0.00 0.00 0.00 3.46 -0.12 42 0 219 0
29JUN26 145.00 C 3.99 3.99 3.88 3.15 -0.10 42 31 2,139 +31
29JUN26 147.50 C 0.00 0.00 0.00 2.86 -0.09 42 0 414 0
29JUN26 150.00 C 0.00 0.00 0.00 2.60 -0.08 42 0 2,702 0
29JUN26 152.50 C 0.00 0.00 0.00 2.36 -0.07 42 0 142 0
29JUN26 155.00 C 0.00 0.00 0.00 2.14 -0.06 42 0 223 0
29JUN26 157.50 C 0.00 0.00 0.00 1.94 -0.06 42 0 393 0
29JUN26 160.00 C 2.67 2.67 2.60 1.71 -0.10 41 4 293 +2
29JUN26 162.50 C 0.00 0.00 0.00 1.60 -0.04 42 0 216 0
29JUN26 165.00 C 0.00 0.00 0.00 1.45 -0.03 42 0 191 0
29JUN26 167.50 C 0.00 0.00 0.00 1.32 -0.02 42 0 801 0
29JUN26 170.00 C 2.20 2.20 2.10 1.19 -0.02 42 10 323 0
29JUN26 172.50 C 2.06 2.20 2.04 1.08 -0.02 42 6 202 +2
29JUN26 175.00 C 2.06 2.06 2.06 0.98 -0.01 42 1 237 +1
29JUN26 177.50 C 0.00 0.00 0.00 0.89 -0.01 42 0 210 0
29JUN26 180.00 C 1.80 1.90 1.80 0.80 -0.01 42 6 336 +2
29JUN26 182.50 C 0.00 0.00 0.00 0.73 0.00 42 0 235 0
29JUN26 185.00 C 1.70 1.70 1.70 0.66 0.00 42 3 145 +3
29JUN26 187.50 C 0.00 0.00 0.00 0.60 0.00 42 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.54 0.00 42 0 238 0
29JUN26 192.50 C 0.00 0.00 0.00 0.49 0.00 42 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.44 0.00 41 0 327 0
29JUN26 197.50 C 0.00 0.00 0.00 0.40 0.00 41 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.36 0.00 41 0 2,132 0
29SEP26 50.00 C 0.00 0.00 0.00 55.27 -0.94 57 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 52.96 -1.07 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.66 -1.11 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.40 -1.17 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.94 -1.20 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.97 -0.94 49 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 41.62 -1.38 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.51 -1.35 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.46 -1.34 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.57 -1.17 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.62 -1.16 44 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 31.78 -1.10 44 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 29.94 -1.09 43 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 28.13 -1.11 43 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 26.43 -1.10 42 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 24.81 -1.08 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.27 -1.05 42 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 21.77 -1.05 41 0 2 0
29SEP26 95.00 C 21.00 21.25 20.30 20.26 -1.68 41 74 564 +31
29SEP26 97.50 C 0.00 0.00 0.00 19.09 -0.99 41 0 476 0
29SEP26 100.00 C 0.00 0.00 0.00 17.86 -1.56 41 0 2,021 0
29SEP26 102.50 C 0.00 0.00 0.00 16.68 -0.59 41 0 2,556 0
29SEP26 105.00 C 0.00 0.00 0.00 15.95 -0.68 42 0 759 0
29SEP26 107.50 C 0.00 0.00 0.00 15.19 -0.45 42 0 171 0
29SEP26 110.00 C 14.30 14.30 14.30 13.38 -1.25 40 1 1,726 +1
29SEP26 112.50 C 0.00 0.00 0.00 12.91 -0.82 41 0 350 0
29SEP26 115.00 C 12.40 12.45 12.15 12.26 -0.45 42 177 748 +156
29SEP26 117.50 C 11.51 11.51 11.51 11.51 -0.60 42 71 609 +71
29SEP26 120.00 C 11.36 11.56 11.36 10.73 -0.63 42 5 898 +4
29SEP26 122.50 C 0.00 0.00 0.00 9.69 -0.97 41 0 779 0
29SEP26 125.00 C 9.65 9.65 9.50 9.40 -0.55 42 2 1,231 +1
29SEP26 127.50 C 8.90 8.90 8.90 8.72 -0.56 42 20 226 +20
29SEP26 130.00 C 9.00 9.00 8.27 8.17 -0.48 42 38 2,888 +31
30DEC26 82.50 C 0.00 0.00 0.00 30.31 - 43 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 28.66 - 42 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 27.12 - 42 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 25.60 - 42 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 24.21 - 42 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 22.94 - 42 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 21.70 - 41 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 20.29 - 41 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 19.39 - 41 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 18.37 - 41 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 17.40 - 42 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 16.46 - 42 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 15.55 - 42 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 14.76 - 42 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 14.00 - 42 0 0 -
30DEC26 120.00 C 13.73 13.73 13.73 13.36 - 42 2 2 -
30DEC26 122.50 C 0.00 0.00 0.00 12.66 - 42 0 0 -
30DEC26 125.00 C 0.00 0.00 0.00 11.95 - 42 0 0 -
30DEC26 127.50 C 11.85 11.85 11.85 11.28 - 42 1 1 -
TOTAL CALL 99,169 998,049 +70,479
28NOV25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
28NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
28NOV25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 229 0
28NOV25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 541 0
28NOV25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 372 0
28NOV25 95.00 P 0.01 0.02 0.01 0.00 -0.01 0 1,166 1,596 +705
28NOV25 97.50 P 0.01 0.05 0.01 0.00 -0.05 0 114 585 -680
28NOV25 100.00 P 0.17 0.20 0.04 0.00 -0.23 0 2,976 1,205 -812
28NOV25 102.50 P 0.78 0.97 0.39 0.00 -0.77 0 3,016 536 -126
28NOV25 105.00 P 1.55 2.71 1.45 2.50 +0.52 0 293 0 -158
28NOV25 107.50 P 0.00 0.00 0.00 5.00 +1.06 0 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 7.50 +1.34 0 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 10.00 +1.47 0 0 0 0
28NOV25 115.00 P 11.20 11.20 11.20 12.50 +1.50 0 2 0 -2
28NOV25 117.50 P 0.00 0.00 0.00 15.00 +1.50 0 0 0 0
28NOV25 120.00 P 0.00 0.00 0.00 17.50 +1.50 0 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 20.00 +1.50 0 0 0 0
28NOV25 125.00 P 0.00 0.00 0.00 22.50 +1.50 0 0 0 0
28NOV25 127.50 P 0.00 0.00 0.00 25.00 +1.50 0 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
05DEC25 82.50 P 0.07 0.07 0.07 0.01 0.00 60 1 283 +1
05DEC25 85.00 P 0.08 0.15 0.08 0.02 -0.01 56 884 918 +820
05DEC25 87.50 P 0.13 0.20 0.12 0.06 0.00 57 535 801 +535
05DEC25 90.00 P 0.30 0.30 0.19 0.14 -0.01 55 841 969 +413
05DEC25 92.50 P 0.35 0.46 0.35 0.32 0.00 55 485 1,086 +330
05DEC25 95.00 P 0.70 0.74 0.51 0.66 +0.03 56 5,011 7,399 +4,601
05DEC25 97.50 P 0.96 1.24 0.90 1.19 +0.14 55 992 3,129 +762
05DEC25 100.00 P 1.80 2.10 1.48 1.98 +0.18 55 2,035 2,990 +1,179
05DEC25 102.50 P 2.42 3.24 2.34 3.10 +0.35 55 1,935 2,011 +1,247
05DEC25 105.00 P 4.20 4.60 3.61 4.58 +0.53 55 430 579 +330
05DEC25 107.50 P 5.38 6.00 5.19 6.44 +0.85 59 166 196 +166
05DEC25 110.00 P 7.43 7.43 7.37 8.44 +0.88 60 3 16 +2
05DEC25 112.50 P 0.00 0.00 0.00 10.60 +1.17 61 0 0 0
05DEC25 115.00 P 11.65 11.65 11.65 13.08 +1.26 70 2 3 +2
05DEC25 117.50 P 0.00 0.00 0.00 15.09 +1.33 55 0 0 0
05DEC25 120.00 P 17.50 17.50 17.50 17.53 +1.40 55 2 6 +2
05DEC25 122.50 P 0.00 0.00 0.00 20.00 +1.45 0 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 22.50 +1.48 0 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 25.00 +1.42 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 55.00 P 0.01 0.01 0.01 0.01 0.00 74 100 110 +100
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 845 0
30DEC25 62.50 P 0.03 0.03 0.03 0.01 0.00 60 100 303 +100
30DEC25 65.00 P 0.05 0.05 0.05 0.01 0.00 55 5 575 +5
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 289 0
30DEC25 70.00 P 0.07 0.08 0.07 0.01 0.00 47 11 481 -2
30DEC25 72.50 P 0.10 0.10 0.10 0.01 0.00 43 8 326 +8
30DEC25 75.00 P 0.12 0.12 0.12 0.02 0.00 42 10 797 +10
30DEC25 77.50 P 0.16 0.18 0.16 0.03 -0.01 40 60 1,724 -2
30DEC25 80.00 P 0.21 0.25 0.21 0.07 0.00 40 1,418 4,262 +509
30DEC25 82.50 P 0.30 0.33 0.26 0.14 0.00 40 1,032 5,800 +238
30DEC25 85.00 P 0.42 0.44 0.37 0.26 +0.01 40 211 9,990 +137
30DEC25 87.50 P 0.57 0.60 0.50 0.47 +0.03 40 301 4,608 -95
30DEC25 90.00 P 0.77 0.86 0.69 0.78 +0.05 40 1,539 24,634 -551
30DEC25 92.50 P 1.12 1.23 0.95 1.21 +0.07 40 1,498 6,376 -750
30DEC25 95.00 P 1.58 1.78 1.40 1.78 +0.08 40 860 17,945 +195
30DEC25 97.50 P 2.14 2.52 2.05 2.52 +0.17 39 1,682 16,458 +665
30DEC25 100.00 P 3.01 3.52 2.88 3.51 +0.26 40 1,754 27,713 +1,178
30DEC25 102.50 P 4.21 4.79 4.00 4.79 +0.49 40 2,752 16,768 +2,069
30DEC25 105.00 P 5.50 6.28 5.16 6.27 +0.72 41 707 6,941 +14
30DEC25 107.50 P 7.11 8.03 6.95 7.90 +0.74 42 415 3,378 +134
30DEC25 110.00 P 8.74 9.78 8.65 9.72 +0.78 42 20 29,947 +4
30DEC25 112.50 P 10.50 11.60 10.50 11.70 +0.92 43 249 6,660 +101
30DEC25 115.00 P 0.00 0.00 0.00 13.83 +1.05 44 0 7,823 0
30DEC25 117.50 P 14.72 14.72 14.72 16.06 +1.14 46 1 3,798 +1
30DEC25 120.00 P 17.20 18.40 16.95 18.40 +1.24 48 1,016 31,423 +540
30DEC25 122.50 P 0.00 0.00 0.00 20.81 +1.40 51 0 4,787 0
30DEC25 125.00 P 21.60 21.60 21.60 22.63 +0.94 41 1 4,682 -1
30DEC25 127.50 P 0.00 0.00 0.00 25.66 +1.62 56 0 1,614 0
30DEC25 130.00 P 0.00 0.00 0.00 27.50 +1.45 0 0 9,541 0
30DEC25 132.50 P 0.00 0.00 0.00 30.00 +1.49 0 0 506 0
30DEC25 135.00 P 0.00 0.00 0.00 32.50 +1.50 0 0 3,117 0
30DEC25 137.50 P 0.00 0.00 0.00 35.00 +1.50 0 0 344 0
30DEC25 140.00 P 36.80 37.77 36.80 37.77 +1.77 64 240 14,094 -90
30DEC25 142.50 P 0.00 0.00 0.00 40.00 +1.50 0 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 42.50 +1.50 0 0 761 0
30DEC25 147.50 P 0.00 0.00 0.00 45.00 +1.50 0 0 406 0
30DEC25 150.00 P 0.00 0.00 0.00 47.67 +1.57 71 0 1,316 0
30DEC25 152.50 P 0.00 0.00 0.00 50.00 +1.50 0 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 52.50 +1.50 0 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 55.00 +1.50 0 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 57.50 +1.50 0 0 1,256 0
30DEC25 162.50 P 0.00 0.00 0.00 60.00 +1.50 0 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 62.50 +1.50 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 65.00 +1.50 0 0 0 0
30DEC25 170.00 P 66.75 66.75 66.75 67.50 +1.50 0 30 604 +30
30DEC25 172.50 P 0.00 0.00 0.00 70.00 +1.50 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 72.50 +1.50 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 75.00 +1.50 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 77.50 +1.50 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 80.00 +1.50 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 82.50 +1.50 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 85.00 +1.50 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 87.50 +1.50 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 90.00 +1.50 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 92.50 +1.50 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 95.00 +1.50 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 97.50 +1.50 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 102.50 +1.50 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 107.50 +1.50 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 112.50 +1.50 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 117.50 +1.50 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 122.50 +1.50 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 127.50 +1.50 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 132.50 +1.50 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 137.50 +1.50 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 142.50 +1.50 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 147.50 +1.50 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 152.50 +1.50 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 157.50 +1.50 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 162.50 +1.50 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 167.50 +1.50 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 172.50 +1.50 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 177.50 +1.50 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 182.50 +1.50 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 187.50 +1.50 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 192.50 +1.50 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 197.50 +1.50 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 0.00 39 0 66 0
29JAN26 70.00 P 0.22 0.22 0.22 0.04 0.00 39 8 49 +8
29JAN26 72.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 76 0
29JAN26 75.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 749 0
29JAN26 77.50 P 0.00 0.00 0.00 0.23 +0.02 39 0 596 0
29JAN26 80.00 P 0.51 0.53 0.51 0.37 +0.03 39 71 6,553 +9
29JAN26 82.50 P 0.58 0.69 0.58 0.58 +0.06 39 5 1,175 +5
29JAN26 85.00 P 0.87 0.96 0.85 0.88 +0.09 39 102 1,863 -1
29JAN26 87.50 P 1.15 1.25 1.10 1.24 +0.08 39 389 2,396 +15
29JAN26 90.00 P 1.52 1.65 1.47 1.68 +0.05 38 223 3,252 -21
29JAN26 92.50 P 2.10 2.25 1.95 2.28 +0.11 38 78 8,092 +37
29JAN26 95.00 P 2.70 2.99 2.60 3.03 +0.22 38 132 2,883 +60
29JAN26 97.50 P 3.70 3.88 3.70 3.92 +0.35 38 11 4,010 +11
29JAN26 100.00 P 4.62 4.97 4.34 4.97 +0.38 38 75 7,487 +26
29JAN26 102.50 P 5.73 6.26 5.50 6.12 +0.38 38 806 3,071 +473
29JAN26 105.00 P 7.00 7.00 7.00 7.93 +0.90 40 27 1,166 -13
29JAN26 107.50 P 8.77 9.05 8.77 9.18 +0.61 38 160 590 +130
29JAN26 110.00 P 0.00 0.00 0.00 11.12 +0.81 40 10 181 0
29JAN26 112.50 P 12.25 12.25 12.25 12.64 +0.68 39 60 62 -13
29JAN26 115.00 P 14.00 14.00 14.00 14.56 +0.97 39 1 116 0
29JAN26 117.50 P 0.00 0.00 0.00 16.55 +1.02 39 0 36 0
29JAN26 120.00 P 17.80 17.80 17.80 19.20 +1.65 43 1 111 0
29JAN26 122.50 P 0.00 0.00 0.00 21.40 +1.75 44 0 68 0
29JAN26 125.00 P 0.00 0.00 0.00 23.65 +1.22 45 0 98 0
29JAN26 127.50 P 0.00 0.00 0.00 25.99 +1.31 46 0 216 0
29JAN26 130.00 P 0.00 0.00 0.00 28.31 +1.39 47 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 30.64 +1.35 48 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 32.94 +1.32 47 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 35.31 +1.33 47 0 2 0
29JAN26 140.00 P 36.19 37.00 36.19 37.77 +1.24 49 38 33 +33
29JAN26 142.50 P 0.00 0.00 0.00 40.13 +1.20 48 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 42.54 +1.20 46 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 45.00 +1.24 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 47.67 +1.44 55 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 50.00 +1.31 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 52.50 +1.32 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 55.00 +1.50 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 57.50 +1.50 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 60.00 +1.50 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 62.50 +1.50 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 65.00 +1.50 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 67.50 +1.50 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 70.00 +1.50 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 72.50 +1.50 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 75.00 +1.50 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 77.50 +1.50 0 0 0 0
26FEB26 70.00 P 0.37 0.37 0.37 0.10 -0.01 37 2 55 +2
26FEB26 72.50 P 0.00 0.00 0.00 0.17 -0.01 37 0 42 0
26FEB26 75.00 P 0.00 0.00 0.00 0.28 -0.01 37 0 38 0
26FEB26 77.50 P 0.66 0.70 0.66 0.44 -0.01 37 36 274 +6
26FEB26 80.00 P 0.00 0.00 0.00 0.65 -0.01 37 0 823 0
26FEB26 82.50 P 1.13 1.13 1.13 0.94 +0.01 37 34 727 +34
26FEB26 85.00 P 1.36 1.43 1.36 1.31 0.00 37 90 1,666 +60
26FEB26 87.50 P 1.78 1.94 1.77 1.81 +0.03 37 177 1,686 +64
26FEB26 90.00 P 2.26 2.44 2.17 2.41 +0.06 37 260 7,492 +79
26FEB26 92.50 P 2.92 3.08 2.88 3.07 +0.12 37 63 1,538 +3
26FEB26 95.00 P 3.58 3.90 3.58 3.90 +0.20 37 45 2,083 +2
26FEB26 97.50 P 4.60 4.60 4.60 4.81 +0.25 37 1 2,621 -1
26FEB26 100.00 P 5.50 5.89 5.40 5.92 +0.35 37 53 4,537 -17
26FEB26 102.50 P 6.55 7.25 6.55 7.10 +0.33 37 430 1,878 +387
26FEB26 105.00 P 7.72 8.40 7.72 8.65 +0.55 37 32 493 +31
26FEB26 107.50 P 9.55 9.55 9.55 10.23 +0.66 38 30 30 +25
26FEB26 110.00 P 0.00 0.00 0.00 11.97 +0.78 38 0 160 0
26FEB26 112.50 P 0.00 0.00 0.00 13.77 +0.89 39 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 15.19 +0.46 37 0 5 0
26FEB26 117.50 P 0.00 0.00 0.00 17.14 +0.81 37 0 30 0
26FEB26 120.00 P 0.00 0.00 0.00 19.70 +1.42 40 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 21.84 +0.99 41 0 6 0
26FEB26 125.00 P 0.00 0.00 0.00 23.99 +1.00 41 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 26.20 +1.03 42 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 28.46 +1.07 42 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 30.79 +1.14 43 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.10 +1.17 43 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 35.43 +1.19 43 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.77 +1.20 42 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 40.15 +1.22 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.54 +1.20 41 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 45.00 +1.10 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 47.67 +1.35 48 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 50.00 +1.24 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 52.50 +1.28 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 55.00 +1.31 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 57.50 +1.27 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 60.00 +1.28 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 62.50 +1.29 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 65.00 +1.48 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 67.50 +1.48 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 70.00 +1.48 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 72.50 +1.48 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 75.00 +1.48 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 77.50 +1.48 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 41 0 8 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 672 0
30MAR26 67.50 P 0.56 0.56 0.56 0.25 +0.03 40 1 475 0
30MAR26 70.00 P 0.00 0.00 0.00 0.38 +0.04 40 0 3,528 0
30MAR26 72.50 P 0.00 0.00 0.00 0.55 +0.06 40 0 389 0
30MAR26 75.00 P 1.01 1.01 1.01 0.78 +0.09 40 20 10,198 -20
30MAR26 77.50 P 0.00 0.00 0.00 1.06 +0.09 40 0 5,834 0
30MAR26 80.00 P 1.57 1.57 1.45 1.44 +0.13 40 40 8,982 -22
30MAR26 82.50 P 0.00 0.00 0.00 1.90 +0.19 40 0 7,454 0
30MAR26 85.00 P 0.00 0.00 0.00 2.42 +0.19 40 0 49,836 0
30MAR26 87.50 P 2.82 2.93 2.77 2.97 +0.14 40 97 11,670 0
30MAR26 90.00 P 3.51 3.70 3.34 3.70 +0.20 40 110 29,195 -35
30MAR26 92.50 P 4.24 4.49 4.24 4.49 +0.23 39 61 3,658 -1
30MAR26 95.00 P 5.07 5.37 5.07 5.33 +0.26 39 36 19,105 +34
30MAR26 97.50 P 6.34 6.39 6.34 6.39 +0.33 39 32 8,807 +28
30MAR26 100.00 P 7.25 7.56 7.20 7.56 +0.47 39 288 22,918 +76
30MAR26 102.50 P 8.40 8.86 8.35 8.86 +0.55 39 73 6,694 -43
30MAR26 105.00 P 9.80 10.28 9.80 10.28 +0.65 40 74 26,817 -74
30MAR26 107.50 P 0.00 0.00 0.00 11.73 +0.60 40 0 1,618 0
30MAR26 110.00 P 0.00 0.00 0.00 13.34 +0.57 40 0 20,457 0
30MAR26 112.50 P 0.00 0.00 0.00 15.23 +0.77 41 0 2,573 0
30MAR26 115.00 P 0.00 0.00 0.00 16.97 +0.72 41 0 5,864 0
30MAR26 117.50 P 0.00 0.00 0.00 18.97 +1.06 41 0 3,711 0
30MAR26 120.00 P 0.00 0.00 0.00 20.83 +0.99 41 0 7,632 0
30MAR26 122.50 P 0.00 0.00 0.00 22.87 +0.88 42 0 3,403 0
30MAR26 125.00 P 0.00 0.00 0.00 25.29 +1.45 44 0 1,158 0
30MAR26 127.50 P 0.00 0.00 0.00 27.45 +1.17 44 0 1,910 0
30MAR26 130.00 P 0.00 0.00 0.00 29.27 +1.18 43 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 31.41 +0.98 43 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 33.63 +1.02 42 1 1,241 -1
30MAR26 137.50 P 0.00 0.00 0.00 35.89 +1.05 43 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 38.58 +1.81 46 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 40.74 +1.34 45 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 42.82 +1.12 42 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 45.16 +1.16 41 0 172 0
30MAR26 150.00 P 0.00 0.00 0.00 47.67 +1.23 43 0 1,821 0
30MAR26 152.50 P 0.00 0.00 0.00 50.01 +1.19 40 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 52.50 +1.28 0 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 55.00 +1.22 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.50 +1.24 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 60.00 +1.28 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 62.50 +1.29 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 65.00 +1.30 0 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 67.50 +1.28 0 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 70.00 +1.29 0 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 72.50 +1.36 0 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 75.00 +1.29 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 77.50 +1.29 0 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 80.00 +1.29 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 82.50 +1.29 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 85.00 +1.29 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 87.50 +1.29 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 90.00 +1.30 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 92.50 +1.30 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 95.00 +1.30 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 97.50 +1.30 0 0 1 0
30MAR26 205.00 P 0.00 0.00 0.00 102.50 +1.30 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 107.50 +1.31 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 112.50 +1.30 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 117.50 +1.30 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 122.50 +1.30 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 127.50 +1.30 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 132.50 +1.31 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 137.50 +1.31 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 142.50 +1.31 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 147.50 +1.31 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 152.50 +1.31 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 157.50 +1.31 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 162.50 +1.31 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 167.50 +1.31 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 172.50 +1.32 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 177.50 +1.32 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 182.50 +1.32 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 187.50 +1.32 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 192.50 +1.32 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 197.50 +1.32 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 207.50 +1.33 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 217.50 +1.33 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 60 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.20 +0.05 42 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.29 +0.06 42 0 2 0
29JUN26 60.00 P 0.84 0.84 0.84 0.42 +0.09 42 20 883 0
29JUN26 62.50 P 0.00 0.00 0.00 0.58 +0.11 41 0 216 0
29JUN26 65.00 P 0.00 0.00 0.00 0.79 +0.13 42 0 157 0
29JUN26 67.50 P 0.00 0.00 0.00 1.06 +0.19 42 0 602 0
29JUN26 70.00 P 1.57 1.57 1.50 1.36 +0.20 42 6 912 -4
29JUN26 72.50 P 0.00 0.00 0.00 1.76 +0.27 42 0 134 0
29JUN26 75.00 P 0.00 0.00 0.00 2.19 +0.30 42 0 9,330 0
29JUN26 77.50 P 0.00 0.00 0.00 2.70 +0.34 42 0 783 0
29JUN26 80.00 P 3.05 3.14 3.05 3.16 +0.26 41 65 9,588 -35
29JUN26 82.50 P 0.00 0.00 0.00 3.82 +0.29 41 0 1,879 0
29JUN26 85.00 P 4.23 4.42 4.23 4.45 +0.23 41 101 2,418 +99
29JUN26 87.50 P 0.00 0.00 0.00 5.27 +0.26 41 0 1,189 0
29JUN26 90.00 P 5.70 5.98 5.70 6.10 +0.28 41 3 3,188 +2
29JUN26 92.50 P 0.00 0.00 0.00 7.10 +0.43 40 0 2,490 0
29JUN26 95.00 P 0.00 0.00 0.00 8.61 +0.98 42 0 9,638 0
29JUN26 97.50 P 8.76 9.10 8.54 9.23 +0.55 40 390 5,523 +290
29JUN26 100.00 P 9.88 10.26 9.88 10.43 +0.58 40 56 11,894 +44
29JUN26 102.50 P 0.00 0.00 0.00 11.65 +0.54 40 0 3,782 0
29JUN26 105.00 P 12.56 12.80 12.56 13.55 +1.11 42 220 18,319 -20
29JUN26 107.50 P 0.00 0.00 0.00 14.64 +0.76 40 0 2,728 0
29JUN26 110.00 P 0.00 0.00 0.00 16.18 +0.69 41 0 10,568 0
29JUN26 112.50 P 0.00 0.00 0.00 17.64 +0.69 40 0 1,014 0
29JUN26 115.00 P 0.00 0.00 0.00 19.40 +0.61 40 0 11,355 0
29JUN26 117.50 P 0.00 0.00 0.00 21.22 +0.39 41 0 716 0
29JUN26 120.00 P 0.00 0.00 0.00 23.72 +1.30 43 0 5,859 0
29JUN26 122.50 P 24.20 24.20 24.20 25.03 +0.73 41 1 1,088 -1
29JUN26 125.00 P 0.00 0.00 0.00 27.00 +0.75 42 0 5,649 0
29JUN26 127.50 P 0.00 0.00 0.00 29.23 +1.01 43 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 31.06 +0.86 42 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 33.39 +1.09 43 0 950 0
29JUN26 135.00 P 0.00 0.00 0.00 35.05 +0.38 41 1 4,608 +1
29JUN26 137.50 P 0.00 0.00 0.00 37.40 +0.96 42 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 39.57 +1.23 42 0 1,044 0
29JUN26 142.50 P 0.00 0.00 0.00 41.75 +1.17 43 0 15 0
29JUN26 145.00 P 0.00 0.00 0.00 43.89 +0.90 42 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 46.20 +0.97 42 0 18 0
29JUN26 150.00 P 0.00 0.00 0.00 48.44 +1.44 42 0 4,094 0
29JUN26 152.50 P 0.00 0.00 0.00 50.79 +1.05 42 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 53.09 +1.07 42 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 55.37 +1.08 41 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 57.69 +1.07 41 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 60.43 +1.66 44 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 62.53 +1.19 40 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 65.05 +1.11 41 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 67.59 +1.36 43 0 786 0
29JUN26 172.50 P 0.00 0.00 0.00 70.09 +1.38 44 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 72.50 +1.21 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 75.00 +1.26 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.50 +1.29 0 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 80.00 +1.29 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.50 +1.29 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 85.00 +1.29 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 87.50 +1.29 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 90.00 +1.30 0 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 92.50 +1.30 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 95.00 +1.30 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.50 +1.30 0 0 122 0
29SEP26 50.00 P 0.73 0.73 0.73 0.26 +0.03 41 4 132 +4
29SEP26 52.50 P 0.00 0.00 0.00 0.37 +0.05 41 0 31 0
29SEP26 55.00 P 0.00 0.00 0.00 0.51 +0.05 41 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 0.71 +0.08 42 0 0 0
29SEP26 60.00 P 1.40 1.40 1.35 0.92 +0.08 42 42 156 +20
29SEP26 62.50 P 0.00 0.00 0.00 1.21 +0.12 42 0 39 0
29SEP26 65.00 P 1.97 1.97 1.97 1.52 +0.13 42 2 37 0
29SEP26 67.50 P 0.00 0.00 0.00 1.93 +0.17 42 0 20 0
29SEP26 70.00 P 0.00 0.00 0.00 2.35 +0.18 42 0 1,017 0
29SEP26 72.50 P 0.00 0.00 0.00 2.89 +0.24 42 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 3.44 +0.24 42 0 860 0
29SEP26 77.50 P 0.00 0.00 0.00 4.12 +0.32 42 0 1,127 0
29SEP26 80.00 P 4.60 4.60 4.60 4.82 +0.32 42 1 2,362 +1
29SEP26 82.50 P 5.28 5.28 5.28 5.61 +0.39 42 34 2,358 +34
29SEP26 85.00 P 6.03 6.27 5.87 6.27 +0.19 41 79 2,213 +73
29SEP26 87.50 P 6.85 7.10 6.85 7.10 +0.15 41 2 978 +2
29SEP26 90.00 P 7.78 7.78 7.70 8.45 +0.63 42 20 2,028 0
29SEP26 92.50 P 8.71 8.71 8.71 9.08 +0.34 41 25 1,585 +25
29SEP26 95.00 P 9.80 9.91 9.80 10.64 +0.83 42 25 5,344 -2
29SEP26 97.50 P 10.77 10.95 10.77 11.35 +0.43 41 3 1,925 +2
29SEP26 100.00 P 12.24 12.24 12.20 12.98 +0.82 42 139 2,156 +1
29SEP26 102.50 P 0.00 0.00 0.00 14.03 +0.63 41 0 4,097 0
29SEP26 105.00 P 14.83 14.83 14.60 15.38 +0.62 41 101 938 +36
29SEP26 107.50 P 16.32 16.32 16.11 16.83 +0.59 41 117 642 +100
29SEP26 110.00 P 17.82 18.38 17.58 18.49 +0.79 41 184 1,720 -106
29SEP26 112.50 P 0.00 0.00 0.00 20.14 +0.87 41 0 207 0
29SEP26 115.00 P 21.61 21.61 21.61 21.61 +0.70 41 30 252 +30
29SEP26 117.50 P 22.30 22.30 22.30 23.37 +0.77 41 1 98 0
29SEP26 120.00 P 0.00 0.00 0.00 24.42 +0.06 39 0 161 0
29SEP26 122.50 P 0.00 0.00 0.00 27.26 +0.87 42 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 29.02 +0.75 42 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 30.92 +0.73 42 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 32.87 +0.75 42 0 360 0
30DEC26 82.50 P 6.63 6.70 6.63 6.91 - 41 2 2 -
30DEC26 85.00 P 7.20 7.49 7.20 7.68 - 41 35 35 -
30DEC26 87.50 P 8.28 8.28 8.28 8.65 - 41 4 4 -
30DEC26 90.00 P 9.40 9.40 9.40 9.56 - 41 2 2 -
30DEC26 92.50 P 0.00 0.00 0.00 10.75 - 41 0 0 -
30DEC26 95.00 P 11.62 11.62 11.62 11.90 - 41 1 1 -
30DEC26 97.50 P 0.00 0.00 0.00 13.11 - 41 0 0 -
30DEC26 100.00 P 14.00 14.00 14.00 14.52 - 41 2 2 -
30DEC26 102.50 P 15.41 15.74 15.41 15.74 - 41 5 5 -
30DEC26 105.00 P 16.99 16.99 16.99 17.23 - 41 5 5 -
30DEC26 107.50 P 0.00 0.00 0.00 18.73 - 41 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 20.29 - 41 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 21.91 - 42 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 23.58 - 42 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 25.30 - 42 0 0 -
30DEC26 120.00 P 26.55 26.55 26.55 27.00 - 42 2 2 -
30DEC26 122.50 P 0.00 0.00 0.00 28.83 - 42 0 0 -
30DEC26 125.00 P 0.00 0.00 0.00 30.69 - 42 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 32.60 - 42 0 0 -
TOTAL PUT 42,922 828,905 +15,836
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 16.52
30DEC25 6.75 C 0.00 0.00 0.00 9.79 +0.48 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.54 +0.48 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.29 +0.48 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 9.04 +0.48 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.79 +0.48 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.54 +0.48 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.30 +0.49 90 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.05 +0.49 84 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.80 +0.49 79 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.55 +0.49 73 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.30 +0.49 67 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.05 +0.48 59 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.80 +0.48 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.55 +0.48 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.05 +0.48 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.55 +0.49 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.06 +0.48 49 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.56 +0.51 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.06 +0.49 34 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.56 +0.49 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.03 +0.43 0 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.58 +0.46 30 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 2.10 +0.43 29 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.65 +0.40 29 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.24 +0.37 29 0 186 0
30DEC25 16.00 C 0.00 0.00 0.00 0.88 +0.30 28 0 1,201 0
30DEC25 16.50 C 0.52 0.62 0.52 0.58 +0.21 27 56 132 +2
30DEC25 17.00 C 0.32 0.43 0.32 0.38 +0.16 28 25 417 +25
30DEC25 17.50 C 0.25 0.25 0.25 0.24 +0.11 29 100 144 +94
30DEC25 18.00 C 0.00 0.00 0.00 0.14 +0.07 29 0 15 0
30DEC25 18.50 C 0.00 0.00 0.00 0.08 +0.04 29 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.83 +0.48 45 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.58 +0.48 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.08 +0.47 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.59 +0.48 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.09 +0.47 30 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.59 +0.48 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.10 +0.48 28 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.56 +0.42 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.06 +0.37 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.68 +0.43 30 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.24 +0.41 30 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.84 +0.38 30 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 1.47 +0.37 30 0 106 0
29JAN26 16.00 C 1.13 1.21 1.13 1.12 +0.29 29 44 1,500 0
29JAN26 16.50 C 0.93 0.93 0.93 0.86 +0.25 29 22 3 -16
29JAN26 17.00 C 0.00 0.00 0.00 0.64 +0.20 29 0 80 0
29JAN26 17.50 C 0.51 0.51 0.47 0.47 +0.16 29 5 5 +5
29JAN26 18.00 C 0.00 0.00 0.00 0.35 +0.13 30 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.24 +0.09 30 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.17 +0.07 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.11 +0.05 30 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.11 +0.47 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.62 +0.47 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.12 +0.47 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.59 +0.43 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.10 +0.42 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.58 +0.36 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.12 +0.34 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.76 +0.40 28 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.34 +0.37 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.96 +0.34 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.61 +0.35 29 0 0 0
26FEB26 16.00 C 1.39 1.39 1.39 1.34 +0.34 30 15 15 +15
26FEB26 16.50 C 0.00 0.00 0.00 1.00 +0.22 28 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.83 +0.22 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.63 +0.16 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.48 +0.13 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.35 +0.09 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.26 +0.08 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.85 +0.47 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.60 +0.44 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.36 +0.47 54 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.11 +0.47 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.86 +0.47 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.61 +0.46 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.37 +0.47 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.12 +0.47 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.87 +0.46 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.63 +0.47 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.38 +0.47 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.13 +0.47 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.89 +0.47 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.64 +0.46 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.15 +0.46 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.62 +0.43 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.12 +0.39 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.62 +0.36 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.16 +0.38 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.70 +0.37 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.27 +0.37 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.94 +0.43 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.55 +0.41 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 2.20 +0.40 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.87 +0.37 31 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 1.58 +0.34 32 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.32 +0.31 32 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 1.09 +0.28 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.90 +0.23 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.71 +0.18 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.58 +0.17 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.48 +0.16 32 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.38 +0.14 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.30 +0.11 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.18 +0.07 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 +0.05 32 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 +0.04 32 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.66 +0.47 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.41 +0.46 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.17 +0.47 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.92 +0.47 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.68 +0.47 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.43 +0.46 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.19 +0.47 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.94 +0.45 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.66 +0.41 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.19 +0.41 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.73 +0.41 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.25 +0.39 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.81 +0.39 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.38 +0.36 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.92 +0.33 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.52 +0.32 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.17 +0.40 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.80 +0.37 31 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.47 +0.35 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.16 +0.32 31 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.88 +0.29 31 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.63 +0.27 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.40 +0.24 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.21 +0.22 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.03 +0.17 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.90 +0.18 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.77 +0.17 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.65 +0.14 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.55 +0.13 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.38 +0.09 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.27 +0.08 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.97 +0.47 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.73 +0.44 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.26 +0.43 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.81 +0.45 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.37 +0.43 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.95 +0.43 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.46 +0.34 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.08 +0.37 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.69 +0.34 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.36 +0.35 31 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 3.05 +0.27 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.84 +0.34 34 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.57 +0.32 34 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 2.32 +0.30 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 2.02 +0.22 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.87 +0.26 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.63 +0.20 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.46 +0.19 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.34 +0.24 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.16 +0.19 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.03 +0.17 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.92 +0.17 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.72 +0.13 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.57 +0.11 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 +0.09 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.45 - 32 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 5.05 - 32 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 4.67 - 32 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 4.31 - 32 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 3.97 - 32 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 3.64 - 32 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 3.35 - 32 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 3.06 - 32 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 2.72 - 31 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 2.56 - 32 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 2.26 - 31 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 2.12 - 32 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 1.92 - 32 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 1.75 - 32 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 1.58 - 32 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 1.39 - 32 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 1.26 - 32 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 1.14 - 32 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 0.93 - 32 0 0 -
TOTAL CALL 267 5,634 +125
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.04 -0.04 29 0 220 0
30DEC25 15.00 P 0.11 0.11 0.11 0.09 -0.07 29 65 495 +65
30DEC25 15.50 P 0.19 0.19 0.19 0.18 -0.12 29 20 140 0
30DEC25 16.00 P 0.35 0.35 0.33 0.33 -0.19 29 66 86 +38
30DEC25 16.50 P 0.59 0.59 0.50 0.55 -0.26 29 75 285 +25
30DEC25 17.00 P 0.00 0.00 0.00 0.84 -0.33 30 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.20 -0.34 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.57 -0.41 28 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.02 -0.44 29 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.49 -0.46 29 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.07 -0.40 45 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.48 -0.49 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.60 -0.37 62 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.48 -0.49 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.48 -0.49 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.48 -0.49 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.14 -0.06 30 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.24 -0.09 30 0 19 0
29JAN26 15.50 P 0.00 0.00 0.00 0.38 -0.12 31 0 140 0
29JAN26 16.00 P 0.57 0.57 0.57 0.55 -0.19 30 22 358 +22
29JAN26 16.50 P 0.00 0.00 0.00 0.79 -0.23 31 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.06 -0.29 30 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 1.41 -0.27 31 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.74 -0.35 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.14 -0.38 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.57 -0.48 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.11 -0.38 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.59 -0.40 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.60 -0.37 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.48 -0.49 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.48 -0.49 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.07 -0.05 29 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.13 -0.06 29 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.21 -0.09 29 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.32 -0.13 29 0 20 0
26FEB26 15.50 P 0.00 0.00 0.00 0.47 -0.17 29 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 0.66 -0.22 29 0 0 0
26FEB26 16.50 P 0.96 0.96 0.96 0.90 -0.26 29 15 45 +15
26FEB26 17.00 P 0.00 0.00 0.00 1.18 -0.30 30 0 30 0
26FEB26 17.50 P 0.00 0.00 0.00 1.51 -0.28 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.81 -0.36 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.20 -0.39 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.62 -0.46 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.15 -0.37 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.62 -0.38 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.60 -0.37 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.48 -0.49 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.26 -0.04 32 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.51 -0.09 32 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.69 -0.10 32 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.89 -0.12 32 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.12 -0.17 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.39 -0.20 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.70 -0.23 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.03 -0.27 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.39 -0.30 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.78 -0.38 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.29 -0.34 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.71 -0.31 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.63 -0.36 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.59 -0.40 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.54 -0.43 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.48 -0.49 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 -0.06 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 -0.07 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.53 -0.11 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.70 -0.10 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.88 -0.12 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.09 -0.12 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.32 -0.16 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.55 -0.21 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.83 -0.26 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 -0.26 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.51 -0.22 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.87 -0.25 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.25 -0.26 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.64 -0.25 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.05 -0.28 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.88 -0.31 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.74 -0.32 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.66 -0.34 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.58 -0.42 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.03 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 -0.05 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 -0.06 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 -0.07 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 -0.10 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 -0.09 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.05 -0.10 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.25 -0.12 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.47 -0.13 34 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.72 -0.17 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.99 -0.18 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.29 -0.17 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.58 -0.21 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.93 -0.21 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.28 -0.24 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.64 -0.24 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.03 -0.26 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.43 -0.27 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.24 -0.30 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.07 -0.33 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 -0.22 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 - 32 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.41 - 32 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.53 - 33 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.66 - 33 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.82 - 33 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.99 - 33 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 1.19 - 33 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 1.40 - 33 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 1.64 - 33 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 1.88 - 33 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 2.16 - 33 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 2.45 - 33 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 2.76 - 34 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 3.09 - 34 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 3.42 - 34 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 3.78 - 34 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 4.15 - 34 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 4.43 - 33 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 5.24 - 33 0 0 -
TOTAL PUT 263 4,158 +165
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$ 41.02
28NOV25 29.00 C 0.00 0.00 0.00 12.02 -0.11 0 0 0 0
28NOV25 30.00 C 0.00 0.00 0.00 11.02 -0.11 0 0 0 0
28NOV25 31.00 C 0.00 0.00 0.00 10.02 -0.11 0 0 0 0
28NOV25 32.00 C 0.00 0.00 0.00 9.02 -0.11 0 0 0 0
28NOV25 33.00 C 0.00 0.00 0.00 8.02 -0.11 0 0 0 0
28NOV25 34.00 C 0.00 0.00 0.00 7.02 -0.11 0 0 0 0
28NOV25 35.00 C 0.00 0.00 0.00 6.02 -0.11 0 0 0 -5
28NOV25 36.00 C 0.00 0.00 0.00 5.02 -0.12 0 0 0 -20
28NOV25 37.00 C 3.81 4.02 3.81 4.02 -0.12 0 4 0 -200
28NOV25 38.00 C 2.89 3.15 2.82 3.02 -0.19 0 179 0 -449
28NOV25 39.00 C 1.80 2.16 1.75 2.02 -0.13 0 54 0 -846
28NOV25 40.00 C 0.83 1.19 0.71 1.02 -0.14 0 86 0 -224
28NOV25 41.00 C 0.27 0.27 0.07 0.02 -0.39 0 3,777 53 -963
28NOV25 42.00 C 0.04 0.06 0.01 0.00 -0.12 0 933 1,729 +246
28NOV25 43.00 C 0.01 0.02 0.01 0.00 -0.04 0 23 776 -4
28NOV25 44.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 334 0
28NOV25 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 478 0
28NOV25 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
28NOV25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28NOV25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
28NOV25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28NOV25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
28NOV25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
05DEC25 29.00 C 0.00 0.00 0.00 12.10 -0.04 128 0 0 0
05DEC25 30.00 C 0.00 0.00 0.00 11.15 +0.01 131 0 0 0
05DEC25 31.00 C 0.00 0.00 0.00 10.20 +0.06 129 0 0 0
05DEC25 32.00 C 0.00 0.00 0.00 9.20 +0.05 117 0 0 0
05DEC25 33.00 C 0.00 0.00 0.00 8.12 -0.03 90 0 0 0
05DEC25 34.00 C 0.00 0.00 0.00 7.22 +0.07 96 0 0 0
05DEC25 35.00 C 0.00 0.00 0.00 6.04 -0.09 0 0 0 0
05DEC25 36.00 C 0.00 0.00 0.00 5.05 -0.09 39 0 0 0
05DEC25 37.00 C 0.00 0.00 0.00 4.06 -0.11 36 0 0 0
05DEC25 38.00 C 0.00 0.00 0.00 3.10 -0.13 36 0 63 0
05DEC25 39.00 C 2.16 2.33 2.00 2.27 -0.10 40 6 192 -1
05DEC25 40.00 C 1.57 1.57 1.20 1.48 -0.09 38 66 351 -10
05DEC25 41.00 C 0.82 0.91 0.68 0.87 -0.11 37 278 554 +114
05DEC25 42.00 C 0.56 0.56 0.38 0.50 -0.06 39 1,164 1,441 +283
05DEC25 43.00 C 0.29 0.29 0.21 0.27 -0.06 40 511 999 +133
05DEC25 44.00 C 0.16 0.16 0.13 0.15 -0.04 42 112 520 +64
05DEC25 45.00 C 0.11 0.11 0.08 0.08 -0.02 44 94 788 +19
05DEC25 46.00 C 0.07 0.07 0.05 0.05 -0.01 47 37 195 +30
05DEC25 47.00 C 0.04 0.04 0.04 0.03 0.00 50 31 668 +30
05DEC25 48.00 C 0.02 0.02 0.02 0.02 0.00 53 1 1 +1
05DEC25 49.00 C 0.01 0.01 0.01 0.01 0.00 53 120 180 +120
05DEC25 50.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30DEC25 19.50 C 21.50 21.50 21.49 21.70 +0.02 132 489 12,626 +401
30DEC25 20.00 C 0.00 0.00 0.00 21.22 +0.03 131 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 20.22 +0.02 123 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 19.19 -0.01 110 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 18.23 +0.02 108 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 17.20 -0.02 97 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 16.22 +0.01 93 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.25 +0.02 89 0 51 0
30DEC25 27.00 C 0.00 0.00 0.00 14.16 -0.08 70 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 13.24 -0.01 75 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 12.27 +0.01 72 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 11.45 0.00 79 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 10.26 -0.03 59 0 12,094 0
30DEC25 32.00 C 0.00 0.00 0.00 9.34 +0.02 59 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 8.37 0.00 55 0 1,009 0
30DEC25 34.00 C 0.00 0.00 0.00 7.22 -0.27 39 0 901 0
30DEC25 35.00 C 6.31 6.31 6.31 6.07 -0.46 0 3 1,442 +3
30DEC25 36.00 C 0.00 0.00 0.00 5.31 -0.12 34 600 2,173 +480
30DEC25 37.00 C 4.21 4.50 4.21 4.58 -0.04 39 5 2,222 +4
30DEC25 38.00 C 3.61 3.64 3.45 3.74 +0.01 37 104 4,621 +31
30DEC25 39.00 C 2.90 2.90 2.75 2.96 -0.05 35 25 2,074 -3
30DEC25 40.00 C 2.25 2.30 2.00 2.30 -0.03 34 814 7,698 +483
30DEC25 41.00 C 1.71 1.75 1.50 1.73 -0.04 34 538 6,011 +232
30DEC25 42.00 C 1.25 1.30 1.10 1.30 -0.04 34 2,030 4,947 +757
30DEC25 43.00 C 1.03 1.03 0.83 0.95 -0.06 34 1,523 5,101 +128
30DEC25 44.00 C 0.69 0.70 0.61 0.69 -0.07 35 1,220 5,290 -207
30DEC25 45.00 C 0.55 0.55 0.46 0.49 -0.06 35 976 11,795 +58
30DEC25 46.00 C 0.43 0.43 0.35 0.35 -0.05 35 299 9,767 +104
30DEC25 47.00 C 0.30 0.30 0.27 0.25 -0.04 36 5,321 26,045 +5,015
30DEC25 48.00 C 0.24 0.26 0.22 0.17 -0.04 36 645 17,549 +66
30DEC25 49.00 C 0.19 0.20 0.18 0.12 -0.03 37 211 3,350 +46
30DEC25 50.00 C 0.19 0.19 0.15 0.08 -0.03 37 361 32,230 +154
30DEC25 52.50 C 0.11 0.12 0.10 0.04 -0.01 40 357 8,978 +297
30DEC25 55.00 C 0.08 0.08 0.06 0.02 0.00 42 21 21,573 +21
30DEC25 57.50 C 0.05 0.06 0.05 0.01 0.00 43 229 15,402 -73
30DEC25 60.00 C 0.03 0.04 0.03 0.01 0.00 48 26 25,806 +15
30DEC25 62.50 C 0.02 0.02 0.02 0.01 0.00 53 154 9,059 -4
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15,105 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5,752 0
30DEC25 70.00 C 0.01 0.01 0.01 0.01 0.00 65 260 7,654 -2
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 11,572 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5,006 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,288 0
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 83 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 110 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 12.42 -0.01 56 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.48 +0.01 54 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 10.49 -0.02 50 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 9.56 -0.01 48 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.55 -0.06 43 0 19 0
29JAN26 34.00 C 0.00 0.00 0.00 7.62 +0.06 41 0 1 0
29JAN26 35.00 C 6.68 6.68 6.00 6.73 +0.05 39 2 17 0
29JAN26 36.00 C 5.85 5.85 5.85 5.69 -0.16 33 1 33 0
29JAN26 37.00 C 0.00 0.00 0.00 4.91 -0.15 33 0 570 0
29JAN26 38.00 C 4.14 4.14 4.10 4.18 -0.15 33 8 700 -6
29JAN26 39.00 C 3.36 3.60 3.36 3.60 -0.06 35 7 302 +7
29JAN26 40.00 C 2.96 2.96 2.75 3.01 -0.04 35 89 2,225 -8
29JAN26 41.00 C 2.32 2.41 2.28 2.48 -0.06 34 293 894 +121
29JAN26 42.00 C 2.06 2.06 1.88 2.03 -0.03 34 673 2,066 +635
29JAN26 43.00 C 1.57 1.57 1.49 1.66 -0.07 35 117 2,059 +86
29JAN26 44.00 C 1.30 1.36 1.22 1.34 -0.06 35 106 5,980 +47
29JAN26 45.00 C 1.15 1.15 0.99 1.08 -0.05 35 241 5,490 +11
29JAN26 46.00 C 0.87 0.87 0.86 0.87 -0.04 36 3 8,535 0
29JAN26 47.00 C 0.70 0.70 0.70 0.69 -0.03 36 60 4,350 -60
29JAN26 48.00 C 0.60 0.60 0.59 0.55 -0.02 36 275 754 -99
29JAN26 49.00 C 0.50 0.50 0.50 0.44 -0.01 36 15 1,107 0
29JAN26 50.00 C 0.42 0.46 0.41 0.35 0.00 37 37 6,255 +22
29JAN26 52.50 C 0.00 0.00 0.00 0.19 0.00 37 6 1,707 +6
29JAN26 55.00 C 0.24 0.24 0.22 0.11 +0.01 38 342 6,388 -195
29JAN26 57.50 C 0.17 0.17 0.17 0.07 +0.02 40 18 3,133 +8
29JAN26 60.00 C 0.18 0.18 0.13 0.04 +0.01 41 12 14,087 +10
29JAN26 62.50 C 0.11 0.11 0.11 0.03 +0.01 43 1 4,297 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 4,476 0
29JAN26 67.50 C 0.08 0.08 0.08 0.01 0.00 44 215 5,630 +215
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,079 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 108 0
26FEB26 29.00 C 0.00 0.00 0.00 12.59 -0.11 51 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.68 -0.07 50 0 61 0
26FEB26 31.00 C 0.00 0.00 0.00 10.64 -0.06 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.71 -0.06 42 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.80 -0.06 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.90 -0.08 39 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 6.83 -0.37 33 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 6.04 -0.16 33 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 5.30 -0.16 33 0 268 0
26FEB26 38.00 C 0.00 0.00 0.00 4.61 -0.16 33 0 1,070 0
26FEB26 39.00 C 0.00 0.00 0.00 4.02 -0.13 33 0 301 0
26FEB26 40.00 C 0.00 0.00 0.00 3.50 -0.06 34 0 2,237 0
26FEB26 41.00 C 2.87 2.91 2.80 2.95 -0.11 34 38 1,582 +8
26FEB26 42.00 C 2.51 2.51 2.40 2.55 -0.04 34 77 1,397 +67
26FEB26 43.00 C 1.99 2.10 1.99 2.15 -0.04 34 55 1,017 +45
26FEB26 44.00 C 1.76 1.77 1.72 1.83 -0.04 35 80 3,069 +15
26FEB26 45.00 C 1.43 1.53 1.43 1.54 -0.05 35 114 13,470 +17
26FEB26 46.00 C 0.00 0.00 0.00 1.30 -0.03 35 0 2,071 0
26FEB26 47.00 C 1.10 1.10 1.10 1.09 -0.01 35 15 538 +15
26FEB26 48.00 C 0.93 0.93 0.93 0.92 +0.01 36 145 1,057 +145
26FEB26 49.00 C 0.78 0.84 0.78 0.77 +0.02 36 8 1,255 -8
26FEB26 50.00 C 0.73 0.73 0.68 0.65 +0.03 36 15 1,529 +13
26FEB26 52.50 C 0.00 0.00 0.00 0.42 +0.05 37 0 1,245 0
26FEB26 55.00 C 0.41 0.41 0.40 0.27 +0.05 38 22 1,107 +22
26FEB26 57.50 C 0.00 0.00 0.00 0.18 +0.05 39 0 1,730 0
26FEB26 60.00 C 0.00 0.00 0.00 0.12 +0.04 40 0 210 0
26FEB26 62.50 C 0.21 0.21 0.21 0.08 +0.03 40 1 854 +1
26FEB26 65.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 113 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 372 0
30MAR26 20.00 C 0.00 0.00 0.00 21.34 -0.08 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.43 -0.02 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.46 -0.02 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.49 -0.02 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.46 -0.09 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.56 -0.04 55 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 15.61 -0.04 53 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 14.66 -0.03 51 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 13.64 -0.12 46 0 89 0
30MAR26 29.00 C 0.00 0.00 0.00 12.71 -0.10 45 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 11.78 -0.11 43 0 56 0
30MAR26 31.00 C 0.00 0.00 0.00 10.95 -0.03 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.04 -0.07 42 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 9.17 -0.08 40 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 8.36 -0.04 40 0 250 0
30MAR26 35.00 C 7.41 7.41 7.39 7.34 -0.05 35 280 22,861 -280
30MAR26 36.00 C 0.00 0.00 0.00 6.70 +0.04 37 0 3,432 0
30MAR26 37.00 C 0.00 0.00 0.00 5.91 -0.06 35 0 4,043 0
30MAR26 38.00 C 0.00 0.00 0.00 5.26 +0.09 35 2 1,709 0
30MAR26 39.00 C 0.00 0.00 0.00 4.75 0.00 36 0 1,033 0
30MAR26 40.00 C 4.03 4.03 4.00 4.21 0.00 36 62 7,970 0
30MAR26 41.00 C 3.55 3.60 3.55 3.67 -0.05 36 2 1,474 +1
30MAR26 42.00 C 3.10 3.20 3.10 3.20 -0.05 36 105 4,935 -85
30MAR26 43.00 C 2.68 2.81 2.68 2.81 -0.07 36 5 4,210 +3
30MAR26 44.00 C 2.35 2.35 2.35 2.46 -0.06 36 12 3,542 +8
30MAR26 45.00 C 2.13 2.16 2.13 2.16 -0.07 36 4 9,546 0
30MAR26 46.00 C 1.79 1.88 1.79 1.92 -0.04 37 11 1,937 +11
30MAR26 47.00 C 1.63 1.63 1.62 1.69 -0.05 37 29 3,092 -14
30MAR26 48.00 C 1.42 1.49 1.40 1.49 -0.03 38 59 9,525 0
30MAR26 49.00 C 1.23 1.23 1.23 1.31 -0.02 38 16 8,998 -16
30MAR26 50.00 C 1.17 1.17 1.10 1.15 -0.01 38 19 19,388 +14
30MAR26 52.50 C 0.85 0.85 0.83 0.84 +0.01 39 4 10,235 0
30MAR26 55.00 C 0.67 0.69 0.67 0.62 +0.03 40 30 26,620 0
30MAR26 57.50 C 0.00 0.00 0.00 0.46 +0.03 41 0 7,870 0
30MAR26 60.00 C 0.45 0.45 0.45 0.35 +0.04 42 3 25,392 +3
30MAR26 62.50 C 0.00 0.00 0.00 0.27 +0.04 43 0 5,726 0
30MAR26 65.00 C 0.33 0.33 0.30 0.21 +0.04 44 58 8,870 -54
30MAR26 67.50 C 0.00 0.00 0.00 0.17 +0.04 45 0 5,386 0
30MAR26 70.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 13,845 0
30MAR26 72.50 C 0.23 0.23 0.23 0.11 +0.03 47 3 3,752 0
30MAR26 75.00 C 0.19 0.19 0.19 0.09 +0.03 48 1 3,393 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 +0.03 49 0 1,334 0
30MAR26 80.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 5,871 0
30MAR26 82.50 C 0.00 0.00 0.00 0.06 +0.03 51 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 +0.03 52 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.04 +0.03 52 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 802 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR26 110.00 C 0.01 0.01 0.01 0.01 0.00 57 64 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 21.70 -0.02 59 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 20.83 +0.05 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.79 -0.04 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.95 +0.05 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.91 -0.05 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.93 -0.09 47 0 172 0
29JUN26 26.00 C 0.00 0.00 0.00 16.01 -0.09 46 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 15.14 -0.06 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.43 +0.13 47 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 13.38 -0.05 43 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 12.47 -0.11 41 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 11.68 -0.06 41 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 10.90 -0.03 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.16 +0.01 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.30 -0.08 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.59 -0.06 38 0 9 0
29JUN26 36.00 C 0.00 0.00 0.00 7.83 -0.13 37 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 7.19 -0.05 37 0 17 0
29JUN26 38.00 C 0.00 0.00 0.00 6.69 -0.17 38 0 2,845 0
29JUN26 39.00 C 0.00 0.00 0.00 6.00 -0.11 36 0 60 0
29JUN26 40.00 C 5.40 5.40 5.40 5.46 -0.30 36 15 1,160 +15
29JUN26 41.00 C 0.00 0.00 0.00 5.04 -0.03 37 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 4.60 -0.15 37 0 1,175 0
29JUN26 43.00 C 4.00 4.00 4.00 4.22 -0.03 37 15 1,651 0
29JUN26 44.00 C 3.80 3.80 3.80 3.81 -0.08 37 1 1,061 0
29JUN26 45.00 C 3.46 3.46 3.35 3.48 -0.08 37 36 11,211 +27
29JUN26 46.00 C 0.00 0.00 0.00 3.18 -0.03 37 0 969 0
29JUN26 47.00 C 0.00 0.00 0.00 2.92 -0.05 38 0 1,045 0
29JUN26 48.00 C 0.00 0.00 0.00 2.68 -0.04 38 0 655 0
29JUN26 49.00 C 0.00 0.00 0.00 2.46 -0.04 38 0 1,013 0
29JUN26 50.00 C 2.23 2.24 2.00 2.24 -0.08 38 57 13,672 -10
29JUN26 52.50 C 0.00 0.00 0.00 1.83 -0.06 39 0 3,664 0
29JUN26 55.00 C 1.44 1.44 1.44 1.56 +0.03 41 15 6,650 0
29JUN26 57.50 C 1.18 1.21 1.18 1.26 +0.03 41 17 3,235 +16
29JUN26 60.00 C 1.04 1.05 1.04 1.05 +0.05 42 18 22,012 +8
29JUN26 62.50 C 0.00 0.00 0.00 0.90 +0.08 43 0 2,886 0
29JUN26 65.00 C 0.78 0.78 0.78 0.78 +0.11 44 1 11,825 +1
29JUN26 67.50 C 0.00 0.00 0.00 0.67 +0.12 45 0 2,892 0
29JUN26 70.00 C 0.59 0.59 0.59 0.58 +0.12 45 1 14,957 +1
29JUN26 72.50 C 0.00 0.00 0.00 0.51 +0.13 46 0 1,487 0
29JUN26 75.00 C 0.00 0.00 0.00 0.45 +0.13 47 0 1,920 0
29JUN26 77.50 C 0.42 0.42 0.42 0.41 +0.14 48 1 1,474 +1
29JUN26 80.00 C 0.00 0.00 0.00 0.36 +0.13 49 0 1,534 0
29JUN26 82.50 C 0.00 0.00 0.00 0.33 +0.13 50 0 1,242 0
29JUN26 85.00 C 0.00 0.00 0.00 0.30 +0.13 50 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.28 +0.13 51 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.26 +0.13 52 0 227 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 +0.12 53 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.22 +0.11 53 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.20 +0.11 54 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.19 +0.11 55 0 172 0
29JUN26 102.50 C 0.00 0.00 0.00 0.18 +0.11 56 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.17 +0.11 56 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 +0.11 57 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.15 +0.11 58 0 476 0
29SEP26 20.00 C 0.00 0.00 0.00 21.96 -0.08 53 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 21.03 -0.09 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 20.11 -0.09 49 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 19.20 -0.09 48 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 18.36 -0.02 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.40 -0.11 45 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 16.53 -0.10 44 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 15.67 -0.10 43 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 14.82 -0.11 42 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 14.06 -0.03 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.24 -0.06 42 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 12.46 -0.06 41 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 11.76 0.00 41 0 2 0
29SEP26 33.00 C 10.54 10.54 10.54 11.07 +0.04 41 15 23 +15
29SEP26 34.00 C 0.00 0.00 0.00 10.31 -0.01 40 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 9.62 -0.01 39 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.85 -0.13 38 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 8.29 -0.30 38 0 64 0
29SEP26 38.00 C 0.00 0.00 0.00 7.71 -0.08 38 0 1,133 0
29SEP26 39.00 C 0.00 0.00 0.00 7.13 -0.11 37 0 156 0
29SEP26 40.00 C 5.90 6.58 5.90 6.70 -0.03 38 4 669 -3
29SEP26 41.00 C 0.00 0.00 0.00 6.24 -0.26 38 0 457 0
29SEP26 42.00 C 0.00 0.00 0.00 5.79 -0.16 38 0 632 0
29SEP26 43.00 C 0.00 0.00 0.00 5.38 -0.07 38 0 402 0
29SEP26 44.00 C 0.00 0.00 0.00 5.02 -0.05 38 0 2,457 0
29SEP26 45.00 C 0.00 0.00 0.00 4.57 -0.14 37 2 761 -2
29SEP26 46.00 C 0.00 0.00 0.00 4.31 -0.03 38 0 1,581 0
29SEP26 47.00 C 0.00 0.00 0.00 4.02 -0.02 38 0 220 0
29SEP26 48.00 C 0.00 0.00 0.00 3.74 -0.03 38 0 1,693 0
29SEP26 49.00 C 0.00 0.00 0.00 3.49 -0.04 38 0 496 0
29SEP26 50.00 C 3.13 3.26 3.13 3.26 0.00 39 2 7,523 +1
29SEP26 52.50 C 2.70 2.70 2.70 2.77 +0.11 39 10 1,042 +10
29SEP26 55.00 C 0.00 0.00 0.00 2.38 +0.21 40 0 3,306 0
29SEP26 57.50 C 0.00 0.00 0.00 2.06 +0.30 41 0 316 0
29SEP26 60.00 C 1.66 1.66 1.66 1.80 +0.38 41 3 4,668 +3
29SEP26 62.50 C 0.00 0.00 0.00 1.58 +0.43 42 0 307 0
29SEP26 65.00 C 0.00 0.00 0.00 1.39 +0.47 43 0 1,655 0
29SEP26 67.50 C 0.00 0.00 0.00 1.24 +0.50 43 0 295 0
29SEP26 70.00 C 0.00 0.00 0.00 1.11 +0.51 44 0 372 0
29SEP26 72.50 C 0.91 0.91 0.91 1.00 +0.52 45 1 282 0
29SEP26 75.00 C 0.82 0.82 0.82 0.90 +0.52 46 4 1,044 +4
29SEP26 77.50 C 0.00 0.00 0.00 0.82 +0.52 46 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 0.75 +0.51 47 0 545 0
29SEP26 82.50 C 0.60 0.61 0.60 0.70 +0.50 48 10 862 0
29SEP26 85.00 C 0.00 0.00 0.00 0.65 +0.48 48 0 282 0
30DEC26 32.00 C 0.00 0.00 0.00 12.46 - 40 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 11.79 - 40 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 11.02 - 39 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 10.43 - 39 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 9.81 - 39 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 9.23 - 38 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 8.75 - 39 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 8.14 - 38 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 7.61 - 38 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 7.13 - 37 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 6.79 - 38 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 6.30 - 38 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 5.90 - 37 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 5.54 - 37 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 5.21 - 38 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 4.90 - 38 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 4.62 - 38 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 4.35 - 38 0 0 -
30DEC26 50.00 C 4.10 4.10 4.10 4.11 - 38 1 1 -
TOTAL CALL 27,776 850,322 +7,142
28NOV25 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
28NOV25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
28NOV25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
28NOV25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 875 0
28NOV25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,013 0
28NOV25 38.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 450 0
28NOV25 39.00 P 0.00 0.00 0.00 0.00 -0.03 0 1 581 -1
28NOV25 40.00 P 0.09 0.09 0.01 0.00 -0.09 0 432 845 +6
28NOV25 41.00 P 0.21 0.43 0.01 0.00 -0.28 0 1,496 911 +378
28NOV25 42.00 P 1.29 1.30 1.10 0.98 0.00 0 26 0 -126
28NOV25 43.00 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 -5
28NOV25 44.00 P 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
28NOV25 45.00 P 4.07 4.14 4.07 3.98 +0.08 0 12 0 -1
28NOV25 46.00 P 0.00 0.00 0.00 4.98 +0.08 0 0 0 0
28NOV25 47.00 P 0.00 0.00 0.00 5.98 +0.08 0 0 0 0
28NOV25 48.00 P 0.00 0.00 0.00 6.98 +0.08 0 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 7.98 +0.08 0 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 8.98 +0.08 0 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 11.48 +0.08 0 0 0 0
05DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
05DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
05DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
05DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
05DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
05DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
05DEC25 36.00 P 0.02 0.03 0.02 0.01 -0.01 42 67 211 +67
05DEC25 37.00 P 0.07 0.07 0.04 0.02 -0.03 38 83 366 +12
05DEC25 38.00 P 0.11 0.11 0.07 0.06 -0.05 37 211 390 +46
05DEC25 39.00 P 0.25 0.25 0.16 0.15 -0.07 35 525 943 +263
05DEC25 40.00 P 0.42 0.53 0.32 0.38 -0.06 35 646 673 +219
05DEC25 41.00 P 0.82 1.00 0.70 0.78 -0.03 35 206 437 +39
05DEC25 42.00 P 1.41 1.62 1.30 1.40 -0.01 36 71 147 +66
05DEC25 43.00 P 2.34 2.34 2.19 2.16 -0.02 36 15 52 +14
05DEC25 44.00 P 3.00 3.00 3.00 3.01 -0.04 32 1 11 +1
05DEC25 45.00 P 3.93 3.93 3.93 4.04 +0.07 44 1 32 +1
05DEC25 46.00 P 0.00 0.00 0.00 5.01 +0.08 47 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 5.99 +0.08 48 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 6.98 +0.08 0 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 7.98 +0.08 0 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 8.98 - 0 0 0 -
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 811 0
30DEC25 25.00 P 0.02 0.02 0.02 0.01 0.00 65 10 1,124 +10
30DEC25 26.00 P 0.01 0.01 0.01 0.01 0.00 60 100 1,458 +100
30DEC25 27.00 P 0.01 0.01 0.01 0.01 0.00 56 500 1,694 +500
30DEC25 28.00 P 0.02 0.02 0.02 0.01 0.00 51 150 1,501 +50
30DEC25 29.00 P 0.04 0.04 0.03 0.01 0.00 47 62 1,149 +47
30DEC25 30.00 P 0.05 0.05 0.04 0.01 0.00 43 111 2,721 +90
30DEC25 31.00 P 0.06 0.06 0.06 0.01 0.00 39 22 13,674 +1
30DEC25 32.00 P 0.08 0.08 0.07 0.02 0.00 38 351 2,677 +321
30DEC25 33.00 P 0.10 0.10 0.10 0.03 -0.01 36 207 3,737 0
30DEC25 34.00 P 0.15 0.16 0.12 0.06 -0.02 36 194 3,201 +122
30DEC25 35.00 P 0.19 0.20 0.17 0.11 -0.02 35 87 7,500 -47
30DEC25 36.00 P 0.28 0.29 0.23 0.19 -0.03 35 1,212 6,732 +657
30DEC25 37.00 P 0.37 0.40 0.33 0.31 -0.04 34 368 7,806 +71
30DEC25 38.00 P 0.55 0.60 0.47 0.48 -0.06 33 677 9,966 +269
30DEC25 39.00 P 0.78 0.86 0.72 0.73 -0.04 33 290 6,775 -44
30DEC25 40.00 P 1.13 1.23 1.01 1.07 -0.02 32 2,075 21,827 +1,297
30DEC25 41.00 P 1.70 1.72 1.47 1.49 -0.05 32 703 8,754 -12
30DEC25 42.00 P 2.21 2.32 2.00 2.06 -0.02 32 1,962 10,973 -814
30DEC25 43.00 P 2.90 2.90 2.80 2.71 -0.05 32 506 8,880 +6
30DEC25 44.00 P 0.00 0.00 0.00 3.43 -0.11 31 0 9,504 0
30DEC25 45.00 P 4.50 4.50 4.50 4.33 0.00 34 1 28,290 0
30DEC25 46.00 P 0.00 0.00 0.00 5.16 -0.01 33 0 7,018 0
30DEC25 47.00 P 6.19 6.19 6.19 6.12 +0.04 35 2 14,025 +2
30DEC25 48.00 P 7.28 7.28 7.28 7.06 +0.05 36 4 14,558 0
30DEC25 49.00 P 0.00 0.00 0.00 8.02 +0.06 37 0 7,096 0
30DEC25 50.00 P 9.24 9.24 9.02 8.99 -0.07 36 471 12,040 +356
30DEC25 52.50 P 0.00 0.00 0.00 11.48 +0.05 0 0 6,622 0
30DEC25 55.00 P 0.00 0.00 0.00 13.98 +0.08 0 0 12,382 0
30DEC25 57.50 P 16.50 16.50 16.50 16.48 +0.08 0 28 2,615 0
30DEC25 60.00 P 19.28 19.38 18.99 18.98 +0.08 0 109 1,656 0
30DEC25 62.50 P 0.00 0.00 0.00 21.48 +0.08 0 0 450 0
30DEC25 65.00 P 23.84 23.84 23.84 23.98 +0.08 0 92 558 0
30DEC25 67.50 P 0.00 0.00 0.00 26.48 +0.08 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 28.98 +0.08 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 31.48 +0.08 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 33.98 +0.08 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 36.48 +0.08 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 38.98 +0.08 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 41.48 +0.08 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 43.98 +0.08 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 46.48 +0.08 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 48.98 +0.08 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 51.48 +0.08 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 53.98 +0.08 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 56.48 +0.08 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 58.98 +0.08 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 61.48 +0.08 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 63.98 +0.08 0 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 66.48 +0.08 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 68.98 +0.08 0 0 0 0
29JAN26 29.00 P 0.11 0.12 0.11 0.01 -0.01 34 52 227 +52
29JAN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 722 0
29JAN26 31.00 P 0.18 0.19 0.18 0.04 -0.02 34 78 520 -8
29JAN26 32.00 P 0.21 0.21 0.20 0.07 -0.04 34 25 1,009 +15
29JAN26 33.00 P 0.27 0.28 0.27 0.12 -0.05 33 45 881 +15
29JAN26 34.00 P 0.35 0.35 0.33 0.20 -0.06 34 45 1,391 +9
29JAN26 35.00 P 0.45 0.45 0.42 0.31 -0.07 33 10 8,253 -3
29JAN26 36.00 P 0.61 0.61 0.59 0.47 -0.08 33 92 8,925 +57
29JAN26 37.00 P 0.81 0.81 0.78 0.69 -0.08 34 115 4,360 +18
29JAN26 38.00 P 1.05 1.08 1.01 0.94 -0.07 33 617 5,665 +256
29JAN26 39.00 P 1.36 1.41 1.25 1.25 -0.06 33 307 3,159 +70
29JAN26 40.00 P 1.70 1.76 1.66 1.63 -0.06 33 105 5,397 +15
29JAN26 41.00 P 2.25 2.30 2.13 2.09 -0.07 32 323 4,611 -219
29JAN26 42.00 P 0.00 0.00 0.00 2.65 -0.06 33 500 7,702 +500
29JAN26 43.00 P 0.00 0.00 0.00 3.27 -0.07 33 0 12,574 0
29JAN26 44.00 P 0.00 0.00 0.00 4.07 +0.03 34 0 4,206 0
29JAN26 45.00 P 0.00 0.00 0.00 4.81 +0.04 35 0 1,857 0
29JAN26 46.00 P 0.00 0.00 0.00 5.61 +0.05 35 0 2,518 0
29JAN26 47.00 P 0.00 0.00 0.00 6.45 +0.06 35 0 4,313 0
29JAN26 48.00 P 0.00 0.00 0.00 7.32 +0.07 36 0 1,385 0
29JAN26 49.00 P 0.00 0.00 0.00 8.21 -0.01 36 0 1,583 0
29JAN26 50.00 P 0.00 0.00 0.00 9.01 -0.06 30 0 4,145 0
29JAN26 52.50 P 0.00 0.00 0.00 11.52 +0.05 37 0 1,007 0
29JAN26 55.00 P 0.00 0.00 0.00 13.98 +0.08 0 0 478 0
29JAN26 57.50 P 0.00 0.00 0.00 16.48 +0.08 0 0 41 0
29JAN26 60.00 P 0.00 0.00 0.00 18.98 +0.08 0 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 21.48 +0.08 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.98 +0.08 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 26.48 +0.01 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 28.98 +0.08 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 31.48 +0.01 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 33.98 +0.08 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 36.48 +0.08 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 38.98 +0.08 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 41.48 +0.08 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 43.98 +0.08 0 0 0 0
26FEB26 29.00 P 0.18 0.18 0.18 0.03 -0.02 33 10 124 +10
26FEB26 30.00 P 0.24 0.24 0.24 0.06 -0.02 33 3 282 0
26FEB26 31.00 P 0.29 0.29 0.29 0.10 -0.03 33 15 237 -15
26FEB26 32.00 P 0.36 0.36 0.35 0.16 -0.04 33 31 206 -2
26FEB26 33.00 P 0.45 0.45 0.45 0.24 -0.06 33 15 862 -15
26FEB26 34.00 P 0.56 0.56 0.56 0.36 -0.07 33 10 1,453 0
26FEB26 35.00 P 0.70 0.70 0.68 0.52 -0.08 33 55 1,981 +20
26FEB26 36.00 P 0.81 0.90 0.81 0.73 -0.08 33 330 2,371 +266
26FEB26 37.00 P 1.08 1.11 1.08 0.99 -0.08 33 4 14,801 -1
26FEB26 38.00 P 1.44 1.46 1.33 1.30 -0.06 33 175 2,298 +165
26FEB26 39.00 P 1.75 1.76 1.75 1.60 -0.10 32 17 1,210 +15
26FEB26 40.00 P 2.13 2.16 2.05 2.02 -0.08 32 255 8,239 +22
26FEB26 41.00 P 2.72 2.72 2.72 2.50 -0.08 32 223 2,622 -168
26FEB26 42.00 P 3.21 3.21 3.08 3.04 -0.08 32 12 7,149 +12
26FEB26 43.00 P 3.72 3.72 3.72 3.66 -0.08 33 1 2,944 -1
26FEB26 44.00 P 0.00 0.00 0.00 4.36 -0.07 33 0 629 0
26FEB26 45.00 P 0.00 0.00 0.00 5.09 -0.05 33 0 153 0
26FEB26 46.00 P 0.00 0.00 0.00 5.93 +0.06 35 0 1,372 0
26FEB26 47.00 P 0.00 0.00 0.00 6.73 +0.08 35 0 16 0
26FEB26 48.00 P 0.00 0.00 0.00 7.57 +0.09 35 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 8.28 -0.17 33 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 9.37 +0.04 37 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 11.56 -0.03 34 0 7 0
26FEB26 55.00 P 0.00 0.00 0.00 14.03 +0.09 38 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 16.49 +0.09 39 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 18.98 +0.08 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.48 +0.08 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.98 +0.08 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 26.48 +0.01 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 28.98 +0.08 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 31.48 +0.01 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 33.98 +0.08 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 36.48 +0.08 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 38.98 +0.08 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 37 0 11,065 0
30MAR26 26.00 P 0.20 0.20 0.20 0.04 +0.01 37 1 188 +1
30MAR26 27.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 277 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 274 0
30MAR26 29.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 298 0
30MAR26 30.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 613 0
30MAR26 31.00 P 0.00 0.00 0.00 0.29 +0.04 36 0 756 0
30MAR26 32.00 P 0.59 0.59 0.59 0.40 +0.04 36 15 1,434 +15
30MAR26 33.00 P 0.72 0.72 0.68 0.54 +0.03 36 597 6,951 +20
30MAR26 34.00 P 0.88 0.88 0.84 0.73 +0.04 36 19 6,721 +4
30MAR26 35.00 P 1.07 1.07 1.05 0.94 +0.03 36 118 27,374 +17
30MAR26 36.00 P 1.33 1.33 1.28 1.20 +0.03 36 32 2,972 -1
30MAR26 37.00 P 1.59 1.60 1.57 1.48 -0.01 35 86 5,214 +75
30MAR26 38.00 P 1.92 1.92 1.92 1.79 -0.06 35 11 5,737 +10
30MAR26 39.00 P 2.17 2.17 2.17 2.17 -0.05 35 95 4,780 +36
30MAR26 40.00 P 2.80 2.80 2.64 2.57 -0.08 34 357 22,084 +258
30MAR26 41.00 P 3.23 3.23 3.23 3.06 -0.08 34 1 5,675 +1
30MAR26 42.00 P 0.00 0.00 0.00 3.60 -0.09 34 0 18,097 0
30MAR26 43.00 P 0.00 0.00 0.00 4.21 -0.07 34 0 4,150 0
30MAR26 44.00 P 5.06 5.08 5.06 4.89 -0.03 35 10 9,006 -10
30MAR26 45.00 P 0.00 0.00 0.00 5.56 -0.07 35 0 6,037 0
30MAR26 46.00 P 0.00 0.00 0.00 6.29 -0.08 35 0 2,568 0
30MAR26 47.00 P 0.00 0.00 0.00 7.13 +0.09 36 0 5,083 0
30MAR26 48.00 P 0.00 0.00 0.00 8.07 +0.08 38 0 7,685 0
30MAR26 49.00 P 0.00 0.00 0.00 8.84 +0.04 38 0 5,732 0
30MAR26 50.00 P 0.00 0.00 0.00 9.64 -0.01 37 0 11,535 0
30MAR26 52.50 P 0.00 0.00 0.00 11.84 0.00 38 0 7,067 0
30MAR26 55.00 P 14.30 14.30 14.30 14.18 +0.23 39 16 16,803 +8
30MAR26 57.50 P 0.00 0.00 0.00 16.59 +0.14 41 0 3,454 0
30MAR26 60.00 P 0.00 0.00 0.00 19.03 +0.11 42 0 4,402 0
30MAR26 62.50 P 0.00 0.00 0.00 21.49 +0.09 42 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 23.98 +0.08 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.48 +0.01 0 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 28.98 +0.08 0 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 31.48 +0.01 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 33.98 +0.08 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 36.48 +0.08 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 38.98 +0.08 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 41.48 +0.08 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 43.98 +0.08 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 46.48 +0.08 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 48.98 +0.08 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 51.48 +0.08 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 53.98 +0.08 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 56.48 +0.08 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 58.98 +0.08 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 61.48 +0.08 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 63.98 +0.08 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 66.48 +0.08 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 68.98 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 111 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 34 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.06 41 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 +0.07 40 0 355 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 +0.09 40 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 0.35 +0.10 40 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.45 +0.11 39 0 123 0
29JUN26 29.00 P 0.00 0.00 0.00 0.57 +0.11 39 0 192 0
29JUN26 30.00 P 0.00 0.00 0.00 0.72 +0.12 39 0 872 0
29JUN26 31.00 P 0.00 0.00 0.00 0.89 +0.13 39 0 477 0
29JUN26 32.00 P 1.14 1.15 1.14 1.08 +0.11 39 4 672 0
29JUN26 33.00 P 0.00 0.00 0.00 1.31 +0.11 38 0 1,158 0
29JUN26 34.00 P 1.58 1.58 1.53 1.53 +0.06 38 130 4,721 +70
29JUN26 35.00 P 1.90 1.90 1.90 1.78 +0.01 37 225 3,192 +225
29JUN26 36.00 P 2.13 2.13 2.10 2.07 -0.03 37 104 1,645 0
29JUN26 37.00 P 0.00 0.00 0.00 2.39 -0.04 36 0 6,644 0
29JUN26 38.00 P 0.00 0.00 0.00 2.76 -0.04 36 0 5,997 0
29JUN26 39.00 P 0.00 0.00 0.00 3.17 -0.04 36 0 2,210 0
29JUN26 40.00 P 0.00 0.00 0.00 3.72 +0.07 37 0 10,361 0
29JUN26 41.00 P 0.00 0.00 0.00 4.13 -0.06 36 0 2,530 0
29JUN26 42.00 P 4.63 4.64 4.63 4.64 -0.10 35 500 1,586 +308
29JUN26 43.00 P 0.00 0.00 0.00 5.24 -0.07 36 0 646 0
29JUN26 44.00 P 0.00 0.00 0.00 5.90 -0.06 36 0 1,993 0
29JUN26 45.00 P 0.00 0.00 0.00 6.45 -0.18 35 0 18,162 0
29JUN26 46.00 P 0.00 0.00 0.00 7.19 +0.03 36 0 905 0
29JUN26 47.00 P 0.00 0.00 0.00 8.19 -0.06 38 0 1,741 0
29JUN26 48.00 P 0.00 0.00 0.00 8.59 -0.01 35 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 9.37 -0.19 36 0 686 0
29JUN26 50.00 P 0.00 0.00 0.00 10.17 0.00 36 0 4,851 0
29JUN26 52.50 P 0.00 0.00 0.00 12.23 +0.01 36 0 2,393 0
29JUN26 55.00 P 0.00 0.00 0.00 14.30 -0.42 34 0 3,045 0
29JUN26 57.50 P 0.00 0.00 0.00 16.84 +0.01 38 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 19.17 +0.08 39 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 21.71 +0.27 43 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 24.12 +0.14 43 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 26.56 +0.09 44 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 29.01 +0.04 45 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 31.49 +0.02 46 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 33.98 +0.08 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.48 +0.08 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 38.98 +0.08 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.48 +0.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 43.98 +0.08 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.48 +0.08 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 48.98 +0.08 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 51.48 +0.08 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 53.98 +0.08 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 56.48 +0.08 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 58.98 +0.08 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 61.48 +0.08 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 63.98 +0.08 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 66.48 +0.08 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 68.98 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.04 39 0 376 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 72 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.07 39 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 -0.08 39 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.35 -0.11 39 0 85 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 -0.11 39 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 -0.13 38 0 179 0
29SEP26 28.00 P 0.96 0.96 0.96 0.74 -0.12 39 100 250 +100
29SEP26 29.00 P 0.00 0.00 0.00 0.90 -0.15 38 0 23 0
29SEP26 30.00 P 1.27 1.27 1.25 1.10 -0.15 38 3 1,137 +1
29SEP26 31.00 P 0.00 0.00 0.00 1.31 -0.17 38 0 222 0
29SEP26 32.00 P 0.00 0.00 0.00 1.58 -0.11 38 0 1,060 0
29SEP26 33.00 P 1.90 1.90 1.90 1.84 -0.11 38 1 560 0
29SEP26 34.00 P 0.00 0.00 0.00 2.16 -0.06 38 0 234 0
29SEP26 35.00 P 2.55 2.55 2.55 2.47 -0.04 38 1 2,007 0
29SEP26 36.00 P 2.87 2.87 2.87 2.80 -0.05 38 1 3,438 +1
29SEP26 37.00 P 0.00 0.00 0.00 3.16 -0.07 37 0 3,692 0
29SEP26 38.00 P 3.73 3.73 3.66 3.56 -0.05 37 20 1,468 +6
29SEP26 39.00 P 0.00 0.00 0.00 4.00 -0.06 37 0 3,789 0
29SEP26 40.00 P 4.50 4.50 4.50 4.47 -0.10 37 100 2,234 0
29SEP26 41.00 P 5.00 5.00 5.00 4.99 -0.03 37 500 1,100 +500
29SEP26 42.00 P 0.00 0.00 0.00 5.51 -0.06 36 0 836 0
29SEP26 43.00 P 0.00 0.00 0.00 6.09 -0.09 37 0 2,500 0
29SEP26 44.00 P 0.00 0.00 0.00 6.73 -0.03 37 0 1,641 0
29SEP26 45.00 P 0.00 0.00 0.00 7.33 -0.10 37 0 5,203 0
29SEP26 46.00 P 0.00 0.00 0.00 8.12 -0.02 37 0 567 0
29SEP26 47.00 P 0.00 0.00 0.00 8.83 -0.01 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 9.55 -0.02 38 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 10.31 -0.01 38 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 10.94 -0.15 37 0 3,995 0
29SEP26 52.50 P 0.00 0.00 0.00 13.05 -0.01 38 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 15.16 +0.04 39 0 441 0
29SEP26 57.50 P 0.00 0.00 0.00 17.20 -0.07 38 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 19.41 -0.05 38 0 258 0
29SEP26 62.50 P 22.10 22.10 22.10 22.14 +0.41 44 3 2,179 +3
29SEP26 65.00 P 0.00 0.00 0.00 24.39 +0.39 43 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 26.56 +0.09 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.17 +0.20 45 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 31.60 +0.13 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.05 +0.15 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.52 +0.12 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.99 +0.09 47 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 41.48 +0.08 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.98 +0.08 0 0 0 0
30DEC26 32.00 P 2.16 2.17 2.16 2.03 - 38 9 9 -
30DEC26 33.00 P 0.00 0.00 0.00 2.35 - 38 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 2.69 - 38 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 3.02 - 38 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 3.37 - 38 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 3.75 - 37 0 0 -
30DEC26 38.00 P 4.36 4.36 4.36 4.16 - 37 1 1 -
30DEC26 39.00 P 0.00 0.00 0.00 4.60 - 37 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 5.08 - 37 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 5.64 - 37 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 6.18 - 37 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 6.77 - 37 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 7.38 - 37 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 8.01 - 37 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 8.67 - 37 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 9.47 - 38 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 10.16 - 38 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 10.92 - 38 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 11.71 - 39 0 0 -
TOTAL PUT 20,617 736,138 +6,694
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 16.16
30DEC25 3.90 C 0.00 0.00 0.00 12.27 +0.13 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 12.17 +0.14 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 12.15 +0.21 254 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 11.97 +0.13 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 11.87 +0.13 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 11.77 +0.13 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 11.67 +0.13 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 11.57 +0.13 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 11.52 +0.17 210 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 11.37 +0.12 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 11.27 +0.12 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 11.18 +0.10 148 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 10.98 +0.18 197 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 10.72 +0.17 183 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 10.43 +0.13 122 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 10.25 +0.20 184 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 9.91 +0.11 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 9.68 +0.13 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 9.56 +0.26 184 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.18 +0.13 0 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 8.93 +0.13 0 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 8.77 +0.22 152 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.43 +0.13 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.18 +0.12 0 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 7.91 +0.10 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.69 +0.16 82 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 7.49 +0.18 113 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.19 +0.13 71 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 6.92 +0.11 0 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 6.66 +0.04 0 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 6.50 +0.19 98 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.17 +0.11 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.68 +0.12 0 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 5.20 +0.13 54 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.70 +0.13 47 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.19 +0.16 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.72 +0.12 46 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.30 +0.23 55 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.74 +0.11 38 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.32 +0.11 42 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 1.92 +0.12 43 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 1.57 +0.11 45 0 27 0
30DEC25 15.50 C 1.28 1.28 1.28 1.24 +0.08 44 1 10 0
30DEC25 16.00 C 0.00 0.00 0.00 0.97 +0.07 45 0 22 0
30DEC25 16.50 C 0.00 0.00 0.00 0.75 +0.03 46 0 59 0
30DEC25 17.00 C 0.55 0.55 0.55 0.56 +0.02 46 1 22 0
30DEC25 17.50 C 0.42 0.50 0.42 0.41 +0.01 46 7 14 +5
30DEC25 18.00 C 0.29 0.29 0.29 0.29 +0.01 45 1 13 0
30DEC25 18.50 C 0.28 0.28 0.27 0.21 +0.01 46 2 13 0
30DEC25 19.00 C 0.20 0.22 0.20 0.14 0.00 45 4 39 +4
30DEC25 19.50 C 0.00 0.00 0.00 0.10 0.00 46 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 0.07 0.00 46 0 13 0
30DEC25 21.00 C 0.07 0.07 0.07 0.03 0.00 46 1 2 +1
30DEC25 22.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 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 6.23 +0.13 51 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.68 +0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.22 +0.09 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.88 +0.29 63 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.28 +0.08 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.93 +0.23 55 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.33 +0.10 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.95 +0.10 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.60 +0.12 46 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 2.22 +0.07 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.93 +0.06 47 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 1.67 +0.09 48 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 1.41 +0.06 48 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 1.19 +0.04 48 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.02 +0.05 50 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 0.84 +0.02 49 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 0.69 +0.02 49 0 11 0
29JAN26 18.50 C 0.00 0.00 0.00 0.56 +0.01 49 0 3 0
29JAN26 19.00 C 0.00 0.00 0.00 0.46 +0.02 49 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.29 0.00 49 0 5 0
29JAN26 21.00 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.07 0.00 49 0 3 0
29JAN26 24.00 C 0.00 0.00 0.00 0.05 0.00 50 0 6 0
26FEB26 11.00 C 0.00 0.00 0.00 5.28 +0.15 40 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.88 +0.27 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.37 +0.12 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.01 +0.22 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.51 +0.05 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.27 +0.23 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.84 +0.01 47 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.48 +0.09 46 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.18 +0.06 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.93 +0.08 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.67 +0.05 47 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 1.48 +0.05 49 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.29 +0.05 49 0 19 0
26FEB26 17.50 C 0.00 0.00 0.00 1.14 +0.05 50 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 0.98 +0.05 50 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.84 +0.04 50 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.71 +0.03 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.61 +0.04 50 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.51 +0.03 49 0 3 0
26FEB26 21.00 C 0.00 0.00 0.00 0.36 +0.02 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.18 +0.01 50 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.12 0.00 49 0 1 0
30MAR26 3.90 C 0.00 0.00 0.00 12.36 +0.22 127 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 12.25 +0.17 120 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 12.15 +0.21 118 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 12.12 +0.28 137 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 11.87 +0.12 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 11.82 +0.18 90 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 11.71 +0.16 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 11.61 +0.17 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.55 +0.20 103 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.42 +0.15 76 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.30 +0.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.28 +0.20 108 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 11.06 +0.26 111 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.79 +0.21 101 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.54 +0.21 96 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.25 +0.20 77 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.09 +0.28 98 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.75 +0.16 68 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.56 +0.25 84 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.34 +0.29 86 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 8.97 +0.13 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 8.77 +0.19 62 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.46 +0.08 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 8.35 +0.22 74 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 8.08 +0.20 67 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 7.83 +0.25 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.54 +0.17 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.41 +0.28 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.15 +0.26 65 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 6.77 +0.13 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 6.57 +0.15 48 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 6.33 +0.18 47 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.86 +0.16 47 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 5.47 +0.21 52 0 8 0
30MAR26 11.50 C 0.00 0.00 0.00 5.02 +0.20 50 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 4.58 +0.18 49 0 7 0
30MAR26 12.50 C 0.00 0.00 0.00 4.11 +0.12 45 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 3.77 +0.13 48 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 3.37 +0.07 46 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 3.04 +0.05 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.82 +0.13 50 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.54 +0.12 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.24 +0.08 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.00 +0.06 49 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 1.81 +0.04 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.62 +0.06 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.43 +0.04 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.28 +0.06 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.13 +0.06 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.99 +0.05 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.87 +0.05 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.76 +0.04 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.58 +0.03 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.44 +0.03 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.25 +0.02 50 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 11.67 +0.20 80 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 11.56 +0.16 71 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.48 +0.21 80 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.38 +0.20 78 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.30 +0.19 83 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.06 +0.25 81 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.87 +0.25 89 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.63 +0.28 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.33 +0.22 73 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.09 +0.20 71 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.89 +0.28 76 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.63 +0.22 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.36 +0.20 64 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.18 +0.26 71 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.90 +0.22 64 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.66 +0.21 62 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.40 +0.20 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.16 +0.20 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.89 +0.16 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.69 +0.19 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.48 +0.21 55 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 7.22 +0.14 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.05 +0.23 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.78 +0.20 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.58 +0.19 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.12 +0.17 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.74 +0.19 51 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.35 +0.19 51 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 4.98 +0.19 51 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.62 +0.18 51 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.24 +0.13 50 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 3.97 +0.17 51 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 3.68 +0.16 51 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 3.41 +0.16 52 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 3.15 +0.12 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.92 +0.09 52 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.69 +0.10 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.50 +0.11 52 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.32 +0.12 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.14 +0.11 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.97 +0.11 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.74 +0.04 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.65 +0.08 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.47 -0.01 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.38 +0.03 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.16 +0.02 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.94 +0.02 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.79 +0.02 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.66 0.00 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.93 +0.14 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.79 +0.21 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.49 +0.14 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.33 +0.21 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.12 +0.21 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.90 +0.19 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.69 +0.19 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.31 +0.19 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.93 +0.20 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.56 +0.17 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.29 +0.25 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.95 +0.23 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.65 +0.23 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.36 +0.21 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.07 +0.18 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.80 +0.12 52 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 3.55 +0.10 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.34 +0.08 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.14 +0.02 52 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 2.97 +0.11 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.78 +0.09 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.60 +0.07 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.46 +0.07 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.32 +0.06 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.18 +0.05 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.04 +0.04 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.91 +0.03 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.66 +0.03 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.47 +0.03 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.28 +0.03 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.12 +0.02 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.81 - 50 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 5.49 - 50 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 5.21 - 51 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 4.93 - 51 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 4.66 - 51 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 4.41 - 51 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 4.18 - 51 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 3.96 - 51 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 3.76 - 51 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 3.58 - 52 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 3.40 - 52 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 3.23 - 52 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 3.07 - 52 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 2.94 - 53 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 2.78 - 53 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 2.60 - 52 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 2.45 - 52 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 2.32 - 52 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 2.09 - 52 0 0 -
TOTAL CALL 17 831 +10
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 186 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 177 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 139 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 133 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 128 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 35 0
30DEC25 13.50 P 0.05 0.05 0.05 0.07 -0.03 44 5 42 +5
30DEC25 14.00 P 0.12 0.12 0.12 0.14 -0.03 45 1 78 -1
30DEC25 14.50 P 0.20 0.20 0.20 0.23 -0.05 45 2 149 +2
30DEC25 15.00 P 0.32 0.32 0.32 0.36 -0.06 44 1 43 +1
30DEC25 15.50 P 0.00 0.00 0.00 0.53 -0.10 44 0 20 0
30DEC25 16.00 P 0.00 0.00 0.00 0.76 -0.12 45 0 9 0
30DEC25 16.50 P 0.00 0.00 0.00 1.04 -0.12 45 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 1.38 -0.05 47 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 1.74 -0.13 48 0 2 0
30DEC25 18.00 P 0.00 0.00 0.00 2.14 -0.13 49 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.57 -0.13 51 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.02 -0.10 53 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.50 -0.12 56 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.98 -0.06 60 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.89 -0.16 57 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.84 -0.19 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.86 -0.24 65 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.90 -0.14 81 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.12 -0.02 47 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.28 -0.03 48 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.39 -0.05 48 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.53 -0.06 48 0 14 0
29JAN26 15.00 P 0.71 0.71 0.71 0.70 -0.08 47 2 26 +2
29JAN26 15.50 P 0.00 0.00 0.00 0.90 -0.11 47 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.16 -0.10 48 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.45 -0.12 49 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 1.76 -0.13 49 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.12 -0.03 51 0 10 0
29JAN26 18.00 P 0.00 0.00 0.00 2.50 -0.09 52 0 14 0
29JAN26 18.50 P 0.00 0.00 0.00 2.86 -0.13 51 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.29 -0.12 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.70 -0.14 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.06 -0.23 50 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.08 -0.14 58 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.89 -0.30 49 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.86 -0.32 50 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.90 -0.27 61 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.24 -0.02 48 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.58 -0.04 48 0 1 0
26FEB26 14.50 P 0.73 0.73 0.73 0.75 -0.04 48 2 2 +2
26FEB26 15.00 P 0.00 0.00 0.00 0.94 -0.06 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.15 -0.09 48 0 60 0
26FEB26 16.00 P 0.00 0.00 0.00 1.42 -0.09 49 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 1.72 -0.09 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.04 -0.09 50 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.36 -0.11 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.70 -0.13 50 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.02 -0.18 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.45 -0.15 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.85 -0.16 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.32 -0.12 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.22 -0.08 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.02 -0.25 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.09 -0.10 61 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.90 -0.27 53 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 48 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 0.00 50 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 0.00 50 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.20 -0.02 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.28 -0.01 49 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.38 -0.02 49 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.49 -0.02 49 0 32 0
30MAR26 13.50 P 0.00 0.00 0.00 0.63 -0.04 49 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.79 -0.05 49 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.96 -0.07 49 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.18 -0.08 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.42 -0.09 49 0 15 0
30MAR26 16.00 P 1.67 1.67 1.67 1.69 -0.04 50 3 23 +3
30MAR26 16.50 P 0.00 0.00 0.00 1.95 -0.13 49 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 2.29 -0.09 51 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 2.60 -0.12 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.94 -0.12 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.31 -0.12 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.70 -0.11 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.10 -0.11 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.53 -0.09 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.31 -0.17 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.28 -0.11 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.13 -0.19 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.07 -0.17 57 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 0.00 52 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 0.00 52 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.26 -0.02 51 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 -0.02 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 -0.03 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 -0.03 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.69 -0.03 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 -0.04 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.00 -0.04 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.17 -0.05 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 -0.05 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.59 -0.06 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.83 -0.07 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.09 -0.09 50 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.36 -0.10 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.67 -0.12 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.99 -0.11 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.32 -0.12 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.66 -0.10 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.01 -0.14 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.39 -0.13 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.75 -0.15 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.14 -0.16 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.95 -0.15 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.77 -0.17 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.63 -0.15 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.48 -0.18 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 -0.02 51 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.02 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 -0.01 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 -0.03 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 -0.02 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 -0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.03 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 -0.04 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 -0.04 51 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.36 -0.04 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.57 -0.05 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.78 -0.07 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 2.02 -0.08 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.28 -0.09 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.56 -0.09 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.85 -0.14 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.16 -0.12 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.48 -0.11 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.81 -0.13 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.16 -0.10 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.52 -0.11 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.88 -0.12 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.24 -0.14 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.64 -0.13 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.43 -0.12 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.24 -0.12 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.07 -0.12 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.93 -0.13 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 - 52 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 1.31 - 52 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 1.45 - 51 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 1.66 - 51 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 1.87 - 51 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 2.10 - 51 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 2.35 - 51 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 2.62 - 51 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 2.90 - 51 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 3.20 - 52 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 3.51 - 52 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 3.83 - 52 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 4.17 - 53 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 4.51 - 53 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 4.87 - 53 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 5.23 - 53 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 5.61 - 54 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 5.98 - 54 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 6.77 - 55 0 0 -
TOTAL PUT 16 1,501 +14
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$ 4.35
30DEC25 2.10 C 0.00 0.00 0.00 2.26 -0.08 107 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.15 -0.09 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.05 -0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.95 -0.09 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.85 -0.12 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.76 -0.08 72 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.66 -0.08 66 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.56 -0.08 60 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.46 -0.08 54 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.36 -0.08 48 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.26 -0.08 41 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.16 -0.08 32 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.67 -0.08 33 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.57 -0.09 29 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.45 -0.10 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.38 -0.08 24 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.29 -0.08 22 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.21 -0.06 21 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 0.14 -0.07 20 0 32 0
30DEC25 4.40 C 0.00 0.00 0.00 0.09 -0.05 20 0 125 0
30DEC25 4.50 C 0.06 0.06 0.06 0.06 -0.04 22 207 387 +207
30DEC25 4.60 C 0.00 0.00 0.00 0.04 -0.02 23 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 37 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 57 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.26 -0.09 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.16 -0.09 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.06 -0.09 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.87 -0.09 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.75 -0.12 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.68 -0.09 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.59 -0.08 25 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.50 -0.09 24 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.41 -0.09 22 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.33 -0.08 22 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.27 -0.06 23 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.21 -0.05 23 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.15 -0.05 22 0 18 0
29JAN26 4.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 28 0
29JAN26 4.60 C 0.00 0.00 0.00 0.08 -0.04 22 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.06 -0.02 23 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 - 36 0 0 -
26FEB26 3.10 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.19 -0.07 37 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.08 -0.11 23 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.97 -0.12 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.90 -0.08 31 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.77 -0.11 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.68 -0.11 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.62 -0.08 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.51 -0.10 20 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.46 -0.07 26 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.36 -0.09 21 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.31 -0.06 24 0 28 0
26FEB26 4.30 C 0.00 0.00 0.00 0.25 -0.05 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.19 -0.05 22 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.15 -0.04 22 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30MAR26 2.40 C 0.00 0.00 0.00 1.98 -0.08 42 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.88 -0.09 35 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.40 -0.07 38 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.30 -0.07 35 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.19 -0.08 24 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.08 -0.11 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.99 -0.10 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.92 -0.07 29 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.83 -0.08 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.72 -0.09 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.66 -0.07 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.55 -0.09 23 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.48 -0.08 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.42 -0.07 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.35 -0.06 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 -0.05 23 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.24 -0.05 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.19 -0.04 23 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.13 -0.02 24 0 27 0
30MAR26 4.80 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.25 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 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.34 -0.07 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.24 -0.08 28 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.16 -0.07 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.06 -0.08 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.98 -0.07 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.90 -0.06 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.81 -0.07 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.73 -0.07 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.52 -0.05 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 -0.05 24 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.34 -0.05 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.03 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 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 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.35 -0.06 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.26 -0.06 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.18 -0.05 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.09 -0.05 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.02 -0.05 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 -0.05 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.06 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 -0.06 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 -0.06 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 -0.05 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.37 -0.04 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 - 26 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.95 - 26 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 0.88 - 26 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.82 - 26 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.76 - 26 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 0.70 - 26 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 0.64 - 26 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 0.59 - 26 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 0.54 - 26 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 0.49 - 26 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 0.45 - 26 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 0.41 - 26 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 0.37 - 26 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 0.34 - 26 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 0.31 - 26 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 0.28 - 26 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 0.22 - 26 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 0.17 - 26 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 0.13 - 26 0 0 -
TOTAL CALL 207 3,128 +207
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30DEC25 3.90 P 0.01 0.01 0.01 0.01 0.00 25 50 207 +50
30DEC25 4.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 126 0
30DEC25 4.10 P 0.03 0.03 0.03 0.03 +0.01 23 154 318 +154
30DEC25 4.20 P 0.00 0.00 0.00 0.05 +0.01 22 0 26 0
30DEC25 4.30 P 0.09 0.09 0.09 0.09 +0.03 23 50 200 0
30DEC25 4.40 P 0.00 0.00 0.00 0.14 +0.04 23 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.20 +0.05 22 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.28 +0.06 23 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.37 +0.07 25 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.46 +0.09 26 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.56 +0.07 30 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.67 +0.08 38 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.91 +0.09 42 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.16 +0.07 50 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.41 +0.09 58 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.67 +0.10 71 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.91 +0.09 71 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.16 +0.09 77 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.41 +0.09 83 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.67 +0.10 96 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.91 +0.09 94 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.16 +0.09 99 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.42 +0.10 112 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 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 12 0
29JAN26 3.90 P 0.04 0.04 0.04 0.03 +0.01 25 4 69 0
29JAN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.07 +0.02 25 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.10 +0.02 24 0 114 0
29JAN26 4.30 P 0.00 0.00 0.00 0.14 +0.03 24 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.25 +0.05 24 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.31 +0.05 23 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.39 +0.06 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.48 +0.09 25 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.58 +0.09 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.67 +0.08 29 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.91 +0.09 33 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.16 +0.07 39 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.41 - 44 0 0 -
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.02 +0.01 25 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.17 +0.03 24 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.22 +0.05 24 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.27 +0.04 23 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.35 +0.07 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.42 +0.07 25 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.49 +0.07 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.58 +0.07 25 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.68 +0.08 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.93 +0.11 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.18 +0.09 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.41 - 38 0 0 -
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.07 +0.02 25 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 17 0
30MAR26 4.10 P 0.00 0.00 0.00 0.12 +0.02 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.16 +0.03 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.20 +0.03 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.25 +0.04 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.30 +0.03 23 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.38 +0.05 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.44 +0.06 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.52 +0.06 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.59 +0.05 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.68 +0.06 24 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.93 +0.09 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.18 +0.09 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.41 +0.09 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.67 +0.10 41 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.91 +0.09 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.16 +0.09 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.41 +0.09 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.67 +0.10 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.91 +0.09 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.16 +0.09 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.42 +0.10 65 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29JUN26 4.00 P 0.16 0.16 0.16 0.16 +0.02 26 4 60 +4
29JUN26 4.10 P 0.00 0.00 0.00 0.19 +0.02 25 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.45 +0.04 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.52 +0.05 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.59 +0.05 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.67 +0.06 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.75 +0.06 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.95 +0.06 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.18 +0.06 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.41 +0.06 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.67 +0.09 34 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.91 +0.09 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.16 +0.09 38 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.41 +0.09 41 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.67 +0.10 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.91 +0.09 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.16 +0.09 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.42 +0.10 53 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.28 +0.03 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 +0.04 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 +0.04 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 +0.05 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 +0.05 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 +0.05 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.75 +0.05 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.83 +0.06 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.03 +0.07 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.24 +0.07 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 +0.07 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.68 +0.10 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 - 26 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.14 - 26 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.17 - 26 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.20 - 26 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.23 - 26 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.27 - 26 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.31 - 26 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.36 - 26 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.41 - 26 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.46 - 26 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.52 - 26 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.58 - 26 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.64 - 26 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.70 - 26 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.77 - 26 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.84 - 26 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 1.03 - 26 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 1.24 - 27 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 1.45 - 27 0 0 -
TOTAL PUT 262 2,456 +208
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$ 30.88
30DEC25 17.50 C 0.00 0.00 0.00 13.43 -0.45 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.94 -0.44 66 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.44 -0.44 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.00 -0.38 85 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.50 -0.38 80 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.99 -0.65 74 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.95 -0.44 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.02 -0.53 64 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.95 -0.37 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.97 -0.43 39 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.02 -0.31 42 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 5.03 -0.54 36 0 160 0
30DEC25 27.00 C 0.00 0.00 0.00 4.04 -0.50 30 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 3.06 -0.35 25 0 629 0
30DEC25 29.00 C 0.00 0.00 0.00 2.08 -0.44 19 0 157 0
30DEC25 30.00 C 1.22 1.22 1.22 1.21 -0.38 16 20 778 0
30DEC25 31.00 C 0.62 0.62 0.59 0.58 -0.26 16 7 322 -3
30DEC25 32.00 C 0.23 0.25 0.23 0.21 -0.16 15 30 294 +30
30DEC25 33.00 C 0.09 0.09 0.09 0.06 -0.07 15 12 66 +12
30DEC25 34.00 C 0.03 0.03 0.03 0.02 -0.02 16 12 36 -3
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 26 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.44 -0.49 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.07 -0.66 63 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.56 -0.55 58 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.08 -0.56 58 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.08 -0.37 52 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.08 -0.47 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.02 -0.32 25 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.08 -0.32 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.10 -0.24 31 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.04 -0.55 17 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 4.05 -0.49 15 0 114 0
29JAN26 28.00 C 0.00 0.00 0.00 3.06 -0.43 12 0 45 0
29JAN26 29.00 C 0.00 0.00 0.00 2.25 -0.43 17 0 71 0
29JAN26 30.00 C 0.00 0.00 0.00 1.46 -0.31 16 0 372 0
29JAN26 31.00 C 0.86 0.86 0.86 0.85 -0.24 16 2 384 +2
29JAN26 32.00 C 0.45 0.48 0.45 0.43 -0.20 15 35 195 +13
29JAN26 33.00 C 0.00 0.00 0.00 0.20 -0.12 15 0 75 0
29JAN26 34.00 C 0.00 0.00 0.00 0.08 -0.06 15 0 38 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 -0.03 15 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 11.62 -0.49 50 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.08 -0.56 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.14 -0.36 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.15 -0.40 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.19 -0.43 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.17 -0.37 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.19 -0.35 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.22 -0.37 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.27 -0.27 22 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.21 -0.32 15 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 2.40 -0.35 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.65 -0.31 16 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 1.05 -0.25 15 0 43 0
26FEB26 32.00 C 0.00 0.00 0.00 0.62 -0.22 15 0 27 0
26FEB26 33.00 C 0.00 0.00 0.00 0.34 -0.15 15 0 31 0
26FEB26 34.00 C 0.00 0.00 0.00 0.17 -0.10 15 0 24 0
26FEB26 35.00 C 0.00 0.00 0.00 0.08 -0.05 15 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 13.93 -0.12 71 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.23 -0.15 56 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.45 -0.61 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.07 -0.66 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.62 -0.49 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.08 -0.56 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.14 -0.46 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.41 -0.21 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.32 -0.32 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.17 -0.49 18 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.19 -0.63 17 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.37 -0.45 24 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 4.40 -0.41 21 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 3.48 -0.26 19 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.64 -0.36 17 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.92 -0.37 17 0 983 0
30MAR26 31.00 C 0.00 0.00 0.00 1.33 -0.26 16 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.87 -0.23 16 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.54 -0.18 16 0 16 0
30MAR26 34.00 C 0.36 0.36 0.36 0.32 -0.14 16 1 1 +1
30MAR26 35.00 C 0.00 0.00 0.00 0.18 -0.10 16 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.10 -0.06 16 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.04 16 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.69 -0.44 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.20 -0.53 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.71 -0.44 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.22 -0.44 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.23 -0.45 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.41 -0.28 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.41 -0.37 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.48 -0.21 28 0 22 0
29JUN26 25.00 C 0.00 0.00 0.00 6.45 -0.43 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.49 -0.44 20 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.57 -0.40 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.73 -0.36 18 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.84 -0.41 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 2.17 -0.33 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.65 -0.27 16 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.15 -0.24 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.82 -0.19 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.55 -0.14 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.36 -0.12 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.23 -0.08 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 -0.06 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.04 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 -0.03 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.69 -0.44 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.20 -0.53 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.71 -0.44 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.22 -0.44 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.23 -0.45 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.41 -0.28 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.42 -0.39 26 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.48 -0.31 24 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.51 -0.39 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.54 -0.45 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 4.66 -0.39 18 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.82 -0.37 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.05 -0.28 17 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 2.45 -0.21 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.92 -0.17 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.48 -0.12 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.09 -0.11 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.82 -0.10 17 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.61 -0.03 17 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 -0.01 17 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 -0.03 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.25 +0.01 17 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.41 - 26 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 8.42 - 23 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 7.48 - 21 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 6.51 - 19 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 5.54 - 17 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 4.66 - 16 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 3.90 - 16 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 3.22 - 16 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 2.62 - 16 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 2.05 - 15 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 1.68 - 16 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 1.28 - 15 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 1.00 - 15 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 0.79 - 16 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 0.60 - 16 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 0.43 - 15 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 0.34 - 16 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 0.25 - 16 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 0.18 - 16 0 0 -
TOTAL CALL 119 6,057 +52
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 317 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 16 0 551 0
30DEC25 29.00 P 0.06 0.06 0.05 0.05 +0.02 15 132 564 +50
30DEC25 30.00 P 0.17 0.21 0.17 0.20 +0.06 15 111 539 +62
30DEC25 31.00 P 0.47 0.57 0.47 0.57 +0.16 15 62 307 -36
30DEC25 32.00 P 0.00 0.00 0.00 1.24 +0.28 15 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 2.13 +0.36 15 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.12 +0.44 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.12 +0.44 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.12 +0.44 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.26 +0.51 46 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.12 +0.35 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.12 +0.34 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.25 +0.48 59 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 15 0 271 0
29JAN26 28.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 187 0
29JAN26 29.00 P 0.15 0.15 0.15 0.15 +0.04 15 55 527 +12
29JAN26 30.00 P 0.28 0.36 0.28 0.35 +0.08 15 37 232 +37
29JAN26 31.00 P 0.74 0.74 0.74 0.75 +0.15 15 3 188 +3
29JAN26 32.00 P 1.31 1.31 1.31 1.35 +0.23 14 2 55 0
29JAN26 33.00 P 0.00 0.00 0.00 2.25 +0.39 17 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 3.20 +0.49 20 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.24 +0.54 26 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.12 +0.30 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.30 +0.49 37 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.31 +0.54 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.12 +0.34 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.25 +0.42 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 0.00 15 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.09 +0.02 15 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 0.23 +0.04 15 0 16 0
26FEB26 30.00 P 0.49 0.49 0.49 0.48 +0.08 15 15 56 +15
26FEB26 31.00 P 0.00 0.00 0.00 0.89 +0.16 15 0 14 0
26FEB26 32.00 P 0.00 0.00 0.00 1.48 +0.23 15 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.25 +0.30 15 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.20 +0.43 18 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.24 +0.47 23 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.12 +0.30 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.30 +0.45 32 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.31 +0.43 35 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.12 +0.34 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.25 +0.42 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 16 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 57 0
30MAR26 28.00 P 0.00 0.00 0.00 0.18 +0.03 16 0 4 0
30MAR26 29.00 P 0.32 0.36 0.32 0.37 +0.06 16 40 40 +35
30MAR26 30.00 P 0.62 0.62 0.62 0.65 +0.08 16 10 221 +10
30MAR26 31.00 P 0.00 0.00 0.00 1.05 +0.12 15 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 1.61 +0.17 15 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.32 +0.21 15 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.27 +0.39 18 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.24 +0.47 21 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.27 +0.45 24 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.30 +0.45 28 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.31 +0.43 31 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.12 +0.34 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.25 +0.42 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 17 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 524 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 +0.02 16 0 149 0
29JUN26 27.00 P 0.00 0.00 0.00 0.31 +0.05 16 0 89 0
29JUN26 28.00 P 0.00 0.00 0.00 0.53 +0.07 16 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 0.81 +0.08 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.19 +0.14 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.74 +0.19 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.35 +0.24 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 2.97 +0.23 15 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.75 +0.25 15 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.62 +0.31 15 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.57 +0.35 16 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.48 +0.36 16 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.36 +0.33 13 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.35 +0.37 15 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.33 +0.35 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.03 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 +0.04 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 +0.07 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 +0.11 17 0 200 0
29SEP26 27.00 P 0.00 0.00 0.00 0.52 +0.15 17 0 16 0
29SEP26 28.00 P 0.00 0.00 0.00 0.79 +0.19 17 0 8 0
29SEP26 29.00 P 0.00 0.00 0.00 1.13 +0.23 17 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.54 +0.25 17 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.04 +0.32 17 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.63 +0.35 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.38 +0.46 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.13 +0.39 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.89 +0.34 17 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.79 +0.41 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.65 +0.35 18 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.61 +0.41 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.54 +0.40 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.50 +0.45 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 - 16 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.06 - 16 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 0.13 - 16 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 0.22 - 16 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.35 - 16 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 0.56 - 16 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.83 - 16 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 1.18 - 16 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 1.61 - 16 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 2.14 - 16 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 2.66 - 16 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 3.38 - 16 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 4.18 - 17 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 4.98 - 17 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 5.85 - 18 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 6.72 - 18 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 7.61 - 18 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 8.54 - 19 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 9.50 - 20 0 0 -
TOTAL PUT 467 8,693 +188
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$ 5.23
30DEC25 2.30 C 0.00 0.00 0.00 2.95 +0.04 140 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.85 +0.04 133 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.75 +0.04 126 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.64 +0.03 94 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.55 +0.04 114 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.44 +0.03 81 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.34 +0.03 74 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.24 +0.03 68 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.14 +0.03 60 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.04 +0.03 49 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.87 +0.06 93 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.73 +0.01 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.63 +0.02 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.55 +0.04 61 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.44 +0.01 0 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.36 +0.03 61 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.25 +0.04 48 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.15 +0.05 44 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.05 +0.05 40 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.95 +0.05 36 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.84 +0.03 0 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.76 +0.04 35 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.66 0.00 31 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.56 -0.01 27 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.49 +0.03 32 0 21 0
30DEC25 4.90 C 0.00 0.00 0.00 0.41 +0.03 31 0 6 0
30DEC25 5.00 C 0.31 0.31 0.31 0.33 +0.01 30 10 59 +10
30DEC25 5.25 C 0.16 0.19 0.16 0.19 +0.01 31 14 93 +4
30DEC25 5.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 224 0
30DEC25 5.75 C 0.04 0.05 0.04 0.05 +0.01 32 20 205 -18
30DEC25 6.00 C 0.02 0.02 0.02 0.02 0.00 32 50 399 +48
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 69 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 388 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.07 +0.03 33 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.98 +0.02 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.88 +0.04 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.81 +0.04 35 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.56 +0.02 33 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.49 +0.02 32 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.42 +0.02 32 0 25 0
29JAN26 5.25 C 0.25 0.25 0.25 0.29 +0.01 33 10 28 +10
29JAN26 5.50 C 0.16 0.18 0.16 0.19 0.00 33 40 146 +10
29JAN26 5.75 C 0.11 0.11 0.11 0.12 0.00 33 75 211 +75
29JAN26 6.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 5,018 0
29JAN26 6.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.03 0.00 36 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 37 0 51 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.11 +0.06 36 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.02 +0.06 35 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.92 +0.02 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.76 +0.03 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.69 +0.03 33 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.61 +0.02 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.55 +0.02 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.49 +0.02 33 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.36 +0.01 33 0 85 0
26FEB26 5.50 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.19 0.00 35 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.13 0.00 35 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.09 0.00 35 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.57 +0.05 55 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.47 +0.04 51 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.27 +0.04 44 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.17 +0.06 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.08 +0.06 46 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.98 +0.06 42 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.88 +0.06 39 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.78 +0.04 36 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.69 +0.05 39 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.59 +0.05 36 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.49 +0.04 33 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.40 +0.04 34 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.31 +0.05 34 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.26 +0.08 41 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.12 +0.02 31 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.03 +0.01 30 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.96 +0.02 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.88 +0.02 32 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.86 +0.06 38 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.74 +0.02 33 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 +0.01 33 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.63 +0.03 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.57 +0.02 34 100 153 +100
30MAR26 5.25 C 0.00 0.00 0.00 0.44 +0.01 34 100 100 +65
30MAR26 5.50 C 0.00 0.00 0.00 0.34 +0.01 35 0 115 0
30MAR26 5.75 C 0.00 0.00 0.00 0.26 +0.01 35 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 0.00 35 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 0.00 35 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 0.00 36 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 35 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 36 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.68 +0.06 58 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.57 +0.05 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.48 +0.05 50 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.38 +0.05 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.28 +0.05 43 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.20 +0.05 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.09 +0.06 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.00 +0.06 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.91 +0.06 45 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.82 +0.06 45 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.73 +0.05 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.64 +0.06 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.55 +0.06 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.46 +0.05 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.37 +0.04 40 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.30 +0.06 41 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.21 +0.04 40 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.14 +0.05 40 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 +0.04 40 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.00 +0.05 40 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.93 +0.05 40 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 +0.03 39 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.80 +0.02 39 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.74 +0.03 39 0 51 0
29JUN26 5.00 C 0.69 0.69 0.69 0.68 +0.03 38 13 34 -13
29JUN26 5.25 C 0.00 0.00 0.00 0.56 +0.01 39 0 50 0
29JUN26 5.50 C 0.45 0.48 0.45 0.45 0.00 38 70 25 -70
29JUN26 5.75 C 0.39 0.40 0.39 0.37 +0.01 38 54 49 -20
29JUN26 6.00 C 0.00 0.00 0.00 0.29 0.00 38 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 0.00 38 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 0.00 38 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 0.00 38 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 0.00 38 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 38 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.35 +0.04 42 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 +0.02 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 +0.05 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.13 +0.04 40 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 +0.02 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 +0.02 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.94 +0.02 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 +0.03 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 +0.02 39 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 +0.02 39 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.66 +0.01 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.56 +0.01 38 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
29SEP26 6.00 C 0.40 0.40 0.40 0.40 0.00 38 13 51 +13
29SEP26 6.25 C 0.33 0.35 0.33 0.34 0.00 38 70 70 +70
29SEP26 6.50 C 0.30 0.31 0.30 0.29 +0.01 38 54 70 +54
29SEP26 6.75 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 0.00 38 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 0.00 38 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 0.00 38 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 1.33 - 41 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.27 - 41 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.20 - 40 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.14 - 40 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.08 - 40 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.03 - 40 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 0.98 - 40 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 0.93 - 40 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 0.88 - 39 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 0.77 - 39 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 0.68 - 39 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 0.59 - 39 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 0.52 - 39 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 0.45 - 39 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 0.40 - 39 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 0.34 - 38 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.30 - 39 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 0.26 - 38 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 0.23 - 39 0 0 -
TOTAL CALL 693 10,753 +338
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
30DEC25 4.40 P 0.01 0.01 0.01 0.01 0.00 35 46 76 +38
30DEC25 4.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 269 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 -0.01 33 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 -0.01 32 0 219 0
30DEC25 4.80 P 0.00 0.00 0.00 0.05 0.00 33 0 189 0
30DEC25 4.90 P 0.08 0.08 0.06 0.06 -0.02 30 67 616 -1
30DEC25 5.00 P 0.09 0.09 0.09 0.09 -0.03 30 1 1,205 0
30DEC25 5.25 P 0.23 0.23 0.23 0.20 -0.02 31 2 521 0
30DEC25 5.50 P 0.38 0.38 0.38 0.36 -0.04 32 5 217 +5
30DEC25 5.75 P 0.00 0.00 0.00 0.56 -0.01 33 0 318 0
30DEC25 6.00 P 0.00 0.00 0.00 0.80 -0.03 40 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 1.05 -0.02 48 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.31 -0.01 58 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.56 -0.02 66 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.78 -0.04 79 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 0.00 35 0 55 0
29JAN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 33 0 25 0
29JAN26 4.70 P 0.00 0.00 0.00 0.08 -0.02 33 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.11 -0.01 34 0 150 0
29JAN26 4.90 P 0.00 0.00 0.00 0.14 -0.01 34 0 272 0
29JAN26 5.00 P 0.19 0.19 0.17 0.18 -0.01 34 70 417 +60
29JAN26 5.25 P 0.29 0.29 0.29 0.29 -0.02 34 10 125 0
29JAN26 5.50 P 0.00 0.00 0.00 0.44 -0.03 34 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.63 -0.03 36 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 0.83 -0.04 36 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.06 -0.04 38 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.31 -0.02 44 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.56 -0.02 49 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.79 -0.04 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.78 -0.05 60 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 -0.01 34 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.10 -0.02 34 0 18 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 -0.01 34 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.15 -0.03 33 0 105 0
26FEB26 4.90 P 0.19 0.19 0.19 0.19 -0.02 34 20 30 +20
26FEB26 5.00 P 0.00 0.00 0.00 0.23 -0.02 34 0 80 0
26FEB26 5.25 P 0.00 0.00 0.00 0.35 -0.03 34 0 71 0
26FEB26 5.50 P 0.00 0.00 0.00 0.50 -0.03 35 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.67 -0.04 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.88 -0.03 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.09 -0.04 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.31 -0.04 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.56 -0.04 42 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.79 -0.05 42 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.03 -0.04 43 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.78 -0.05 53 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 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 0.01 0.00 33 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 35 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 36 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 35 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 0.00 36 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 -0.01 35 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.02 35 0 660 0
30MAR26 4.70 P 0.18 0.18 0.18 0.18 -0.02 35 640 653 +630
30MAR26 4.80 P 0.24 0.24 0.24 0.22 -0.01 36 3 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 -0.02 35 0 120 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 -0.03 35 100 317 +90
30MAR26 5.25 P 0.00 0.00 0.00 0.42 -0.03 36 100 115 +100
30MAR26 5.50 P 0.00 0.00 0.00 0.57 -0.03 36 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.73 -0.04 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.93 -0.03 38 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.14 -0.03 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.35 -0.04 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.57 -0.04 39 0 102 0
30MAR26 7.00 P 0.00 0.00 0.00 1.79 -0.06 38 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 2.04 -0.05 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.78 -0.05 47 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 38 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 38 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.01 38 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 0.00 38 0 3 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 -0.01 36 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 0.00 38 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 -0.02 37 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.30 -0.02 36 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 -0.02 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.39 -0.02 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 -0.02 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 -0.02 36 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 -0.03 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.83 -0.02 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 -0.03 34 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 -0.03 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 -0.02 33 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 -0.04 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.99 -0.03 29 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 -0.04 20 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 -0.01 37 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 -0.01 37 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 -0.01 37 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.01 37 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 -0.02 37 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 -0.01 37 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 -0.01 37 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 -0.02 37 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 -0.02 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.09 -0.02 36 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 -0.02 35 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.45 -0.02 35 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 -0.03 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.85 -0.03 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.04 -0.05 32 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 -0.04 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 -0.06 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 -0.05 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.17 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.42 -0.04 0 0 60 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 - 38 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.39 - 38 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.43 - 37 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.47 - 37 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.51 - 37 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.57 - 38 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.62 - 38 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.66 - 37 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.71 - 37 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.85 - 37 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 1.01 - 37 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 1.18 - 37 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 1.35 - 37 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 1.54 - 37 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 1.71 - 36 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 1.93 - 37 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 2.11 - 35 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 2.32 - 34 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 2.54 - 34 0 0 -
TOTAL PUT 1,064 15,239 +942
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$ 46.38
30DEC25 16.00 C 0.00 0.00 0.00 30.43 -0.68 99 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 29.93 -0.68 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 29.43 -0.68 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 28.93 -0.69 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 28.44 -0.68 108 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 27.94 -0.68 101 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 27.44 -0.68 91 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 26.94 -0.68 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 26.44 -0.68 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 25.45 -0.68 92 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 24.45 -0.68 80 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 23.45 -0.68 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 22.45 -0.69 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 21.87 -0.87 140 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 20.42 -1.28 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 19.44 -1.31 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 18.46 -1.13 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 17.46 -1.16 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 16.47 -0.90 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 15.44 -0.92 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.91 -0.71 93 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.48 -1.11 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 12.49 -0.68 38 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 11.47 -1.07 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.50 -0.68 34 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.53 -0.66 37 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.55 -0.87 36 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 7.57 -0.90 34 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.47 -0.92 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 5.73 -0.71 34 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.84 -0.64 33 0 13 0
30DEC25 43.00 C 0.00 0.00 0.00 4.02 -0.68 32 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 3.29 -0.76 32 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.67 -0.67 33 0 18 0
30DEC25 46.00 C 2.48 2.48 2.48 2.12 -0.59 33 2 114 +2
30DEC25 47.00 C 0.00 0.00 0.00 1.65 -0.51 34 0 48 0
30DEC25 48.00 C 1.34 1.34 1.34 1.27 -0.42 34 1 70 0
30DEC25 49.00 C 1.08 1.10 0.98 0.95 -0.35 34 9 69 +9
30DEC25 50.00 C 0.79 0.79 0.70 0.69 -0.29 34 4 112 +3
30DEC25 52.50 C 0.40 0.40 0.35 0.29 -0.16 34 28 117 +3
30DEC25 55.00 C 0.19 0.19 0.19 0.11 -0.08 34 1 169 0
30DEC25 57.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 57 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 9.76 -0.87 36 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.97 -0.74 40 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.91 -0.87 34 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.03 -0.78 33 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.22 -0.89 34 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 5.67 -0.55 38 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.96 -0.27 37 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.29 -0.55 37 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 3.54 -0.66 35 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 3.01 -0.60 35 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 2.56 -0.52 35 0 30 0
29JAN26 48.00 C 2.17 2.17 2.17 2.16 -0.45 35 1 26 +1
29JAN26 49.00 C 1.76 1.76 1.76 1.81 -0.38 36 1 148 0
29JAN26 50.00 C 1.54 1.54 1.53 1.50 -0.33 36 3 61 +1
29JAN26 52.50 C 0.93 0.93 0.93 0.89 -0.23 36 2 25 +2
29JAN26 55.00 C 0.00 0.00 0.00 0.50 -0.16 35 0 18 0
29JAN26 57.50 C 0.00 0.00 0.00 0.27 -0.10 35 0 29 0
29JAN26 60.00 C 0.00 0.00 0.00 0.14 -0.06 35 0 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.07 -0.04 35 0 7 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.76 -1.16 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.97 -0.87 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.33 -0.89 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.69 -0.36 38 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.58 -1.01 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.89 -0.94 33 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.37 -0.54 35 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.65 -0.51 34 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.21 -0.62 36 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 3.69 -0.58 36 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.23 -0.52 36 0 16 0
26FEB26 48.00 C 0.00 0.00 0.00 2.81 -0.46 36 0 0 0
26FEB26 49.00 C 2.56 2.56 2.56 2.42 -0.43 36 15 60 +15
26FEB26 50.00 C 0.00 0.00 0.00 2.10 -0.36 36 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 1.43 -0.25 36 0 44 0
26FEB26 55.00 C 1.01 1.01 1.01 0.93 -0.19 36 2 33 +2
26FEB26 57.50 C 0.00 0.00 0.00 0.59 -0.14 36 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.37 -0.09 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.22 -0.07 36 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 28.59 -0.68 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 28.10 -0.68 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 27.60 -0.69 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 27.11 -0.68 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.62 -0.68 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.63 -0.68 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.64 -0.68 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.65 -0.68 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.66 -0.69 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.87 -0.87 62 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.69 -1.01 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.72 -1.03 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.73 -0.86 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.74 -0.88 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.81 -0.91 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.65 -0.87 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.91 -1.07 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.97 -0.91 38 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.41 -0.54 47 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 12.49 -0.56 45 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 11.41 -0.75 40 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 10.33 -0.89 35 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 9.51 -0.96 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.54 -1.03 32 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 7.99 -0.81 36 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 7.12 -0.92 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.47 -1.02 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.87 -0.95 35 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 5.28 -0.84 35 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 4.83 -0.61 36 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 4.34 -0.61 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.88 -0.65 36 0 131 0
30MAR26 48.00 C 0.00 0.00 0.00 3.47 -0.73 36 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 3.12 -0.43 37 0 400 0
30MAR26 50.00 C 0.00 0.00 0.00 2.78 -0.43 37 0 174 0
30MAR26 52.50 C 0.00 0.00 0.00 2.05 -0.36 37 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 1.46 -0.34 37 0 152 0
30MAR26 57.50 C 0.00 0.00 0.00 1.03 -0.33 37 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.71 -0.27 37 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 0.49 -0.21 37 0 29 0
30MAR26 65.00 C 0.00 0.00 0.00 0.33 -0.17 37 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.22 -0.13 37 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.15 -0.09 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.10 -0.07 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.07 -0.05 37 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 23.86 -0.69 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.89 -0.69 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.93 -0.81 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.97 -0.73 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.01 -0.74 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.07 -0.68 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.13 -0.68 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.33 -0.56 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.41 -0.57 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.51 -0.58 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.56 -0.84 36 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.73 -0.83 36 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 12.85 -0.85 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.94 -0.96 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.29 -1.01 36 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.54 -0.77 36 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.82 -0.65 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.16 -0.74 36 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.49 -0.72 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.87 -0.75 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.09 -0.71 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.79 -0.59 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.05 -0.80 35 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 5.70 -0.74 36 0 0 0
29JUN26 47.00 C 5.37 5.37 5.37 5.19 -0.63 35 1 1 +1
29JUN26 48.00 C 0.00 0.00 0.00 4.84 -0.54 36 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 4.45 -0.53 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.08 -0.48 36 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 3.30 -0.40 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.65 -0.35 36 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 2.09 -0.30 36 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.63 -0.26 36 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 1.27 -0.22 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.95 -0.18 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.73 -0.15 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.56 -0.13 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.43 -0.10 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.34 -0.08 36 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 14.73 -0.67 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.91 -0.65 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.13 -0.57 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.36 -0.54 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.82 -0.62 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 11.13 -0.57 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.25 -0.41 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.61 -0.38 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.05 -0.30 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.64 -0.36 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.09 -0.07 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.56 -0.29 39 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 7.05 -0.04 39 0 0 0
29SEP26 46.00 C 6.49 6.49 6.49 6.49 -0.31 38 15 15 +15
29SEP26 47.00 C 0.00 0.00 0.00 6.13 -0.21 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.68 -0.03 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.29 -0.18 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.92 -0.17 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.10 -0.10 38 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 3.38 -0.07 38 0 107 0
29SEP26 57.50 C 0.00 0.00 0.00 2.80 -0.06 38 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 2.31 -0.03 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.89 -0.02 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.52 0.00 37 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.23 0.00 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.03 +0.02 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.83 +0.02 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.69 +0.02 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.42 - 37 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 10.80 - 37 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 10.21 - 37 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 9.62 - 37 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 9.09 - 37 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 8.59 - 37 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 8.08 - 37 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 7.62 - 37 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 7.20 - 37 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 6.77 - 37 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 6.36 - 37 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 6.00 - 37 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 5.66 - 37 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 4.84 - 37 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 4.17 - 37 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 3.56 - 37 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 3.05 - 37 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 2.61 - 37 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 2.23 - 37 0 0 -
TOTAL CALL 85 5,764 +54
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.04 0.00 34 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.07 0.00 34 0 17 0
30DEC25 40.00 P 0.15 0.16 0.15 0.13 +0.01 34 13 96 +12
30DEC25 41.00 P 0.23 0.23 0.23 0.23 +0.02 34 3 50 +3
30DEC25 42.00 P 0.36 0.36 0.34 0.35 +0.02 33 25 82 +15
30DEC25 43.00 P 0.52 0.54 0.52 0.54 +0.06 33 15 119 0
30DEC25 44.00 P 0.00 0.00 0.00 0.81 +0.10 33 0 81 0
30DEC25 45.00 P 1.10 1.13 1.05 1.15 +0.14 33 16 200 +16
30DEC25 46.00 P 1.52 1.52 1.52 1.61 +0.23 33 1 102 +1
30DEC25 47.00 P 0.00 0.00 0.00 2.13 +0.30 33 0 149 0
30DEC25 48.00 P 2.50 2.50 2.50 2.76 +0.40 34 3 169 0
30DEC25 49.00 P 0.00 0.00 0.00 3.49 +0.52 35 0 47 0
30DEC25 50.00 P 4.30 4.30 4.30 4.17 +0.48 34 1 197 -1
30DEC25 52.50 P 0.00 0.00 0.00 6.30 +0.55 34 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 8.73 +0.71 39 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 11.12 +0.68 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.68 +0.74 51 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 16.12 +0.68 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.62 +0.68 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 21.12 +0.68 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.62 +0.68 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 26.12 +0.68 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.62 +0.68 0 0 0 0
29JAN26 37.00 P 0.18 0.19 0.18 0.15 +0.01 35 11 24 +11
29JAN26 38.00 P 0.25 0.26 0.25 0.23 +0.02 35 2 29 +2
29JAN26 39.00 P 0.31 0.36 0.31 0.34 +0.03 35 9 15 +9
29JAN26 40.00 P 0.00 0.00 0.00 0.49 +0.07 35 0 77 0
29JAN26 41.00 P 0.66 0.66 0.66 0.66 +0.08 35 10 62 +9
29JAN26 42.00 P 0.85 0.88 0.83 0.88 +0.09 35 4 25 +3
29JAN26 43.00 P 0.00 0.00 0.00 1.16 +0.13 35 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 1.51 +0.17 35 0 17 0
29JAN26 45.00 P 0.00 0.00 0.00 1.99 +0.28 36 0 110 0
29JAN26 46.00 P 0.00 0.00 0.00 2.38 +0.26 35 0 28 0
29JAN26 47.00 P 0.00 0.00 0.00 2.92 +0.34 35 0 20 0
29JAN26 48.00 P 0.00 0.00 0.00 3.50 +0.39 35 0 206 0
29JAN26 49.00 P 0.00 0.00 0.00 4.21 +0.49 36 0 27 0
29JAN26 50.00 P 0.00 0.00 0.00 4.68 +0.31 33 0 127 0
29JAN26 52.50 P 0.00 0.00 0.00 6.54 +0.45 31 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 8.89 +0.50 35 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 11.34 +0.74 40 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.77 +0.79 43 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.12 +0.68 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.62 +0.68 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.12 +0.68 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.62 +0.68 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 26.12 +0.68 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.62 +0.68 0 0 0 0
26FEB26 37.00 P 0.37 0.39 0.37 0.34 +0.03 36 2 2 +2
26FEB26 38.00 P 0.46 0.50 0.45 0.48 +0.06 36 4 4 +4
26FEB26 39.00 P 0.00 0.00 0.00 0.64 +0.08 36 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.83 +0.09 36 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 1.06 +0.13 36 0 6 0
26FEB26 42.00 P 1.34 1.34 1.34 1.30 +0.13 35 1 9 +1
26FEB26 43.00 P 0.00 0.00 0.00 1.67 +0.20 36 0 11 0
26FEB26 44.00 P 0.00 0.00 0.00 2.03 +0.22 35 0 25 0
26FEB26 45.00 P 0.00 0.00 0.00 2.46 +0.27 36 0 39 0
26FEB26 46.00 P 2.94 2.94 2.94 2.94 +0.31 36 15 30 +15
26FEB26 47.00 P 3.28 3.28 3.28 3.47 +0.37 36 15 25 +15
26FEB26 48.00 P 4.02 4.02 4.02 4.06 +0.40 36 1 12 0
26FEB26 49.00 P 0.00 0.00 0.00 4.81 +0.56 37 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 5.42 +0.53 37 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 7.28 +0.47 37 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 9.14 +0.59 35 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.57 +0.75 39 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.92 +0.82 41 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.30 +0.82 43 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.68 +0.74 43 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.12 +0.68 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.62 +0.68 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.12 +0.68 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.62 +0.68 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 11 0
30MAR26 33.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.25 -0.03 37 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.34 -0.04 37 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.46 -0.02 37 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.61 0.00 37 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.79 +0.01 37 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.99 +0.02 37 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 1.25 +0.04 37 0 77 0
30MAR26 41.00 P 0.00 0.00 0.00 1.49 +0.03 36 0 5 0
30MAR26 42.00 P 0.00 0.00 0.00 1.83 +0.05 37 0 128 0
30MAR26 43.00 P 0.00 0.00 0.00 2.19 +0.09 37 0 247 0
30MAR26 44.00 P 0.00 0.00 0.00 2.58 +0.09 36 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 3.04 +0.15 37 0 128 0
30MAR26 46.00 P 0.00 0.00 0.00 3.52 +0.16 37 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 4.06 +0.23 37 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 4.64 +0.25 37 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 5.24 +0.32 37 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 5.93 +0.40 37 0 244 0
30MAR26 52.50 P 0.00 0.00 0.00 7.37 0.00 34 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 9.70 +0.72 38 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 11.58 +0.64 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.06 +0.96 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.43 +0.76 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.82 +0.77 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.24 +0.77 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.62 +0.68 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.12 +0.68 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.62 +0.68 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 38 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 37 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 37 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 0.00 36 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 0.00 36 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.22 0.00 36 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.40 +0.02 36 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.51 +0.02 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.65 +0.02 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.78 0.00 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 1.00 +0.06 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 1.21 +0.07 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.47 +0.06 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.74 +0.07 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.07 +0.10 37 0 12 0
29JUN26 41.00 P 2.34 2.34 2.34 2.39 +0.12 36 100 100 +100
29JUN26 42.00 P 0.00 0.00 0.00 2.75 +0.13 36 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 3.15 +0.21 36 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 3.58 +0.22 36 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 4.10 +0.31 37 0 56 0
29JUN26 46.00 P 0.00 0.00 0.00 4.38 +0.13 35 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 5.13 +0.36 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.78 +0.45 37 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 6.37 +0.49 37 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.94 +0.39 37 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 8.65 +0.54 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.49 +0.57 37 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 12.48 +0.57 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.64 +0.74 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.07 +1.01 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.11 +0.88 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.47 +0.84 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.69 +0.68 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.16 +0.71 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.62 +0.68 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.24 +0.19 38 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 1.43 +0.18 37 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.69 +0.20 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.96 +0.25 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.32 +0.34 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.65 +0.34 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.99 +0.35 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.38 +0.28 37 0 13 0
29SEP26 41.00 P 0.00 0.00 0.00 3.78 +0.26 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.23 +0.29 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.69 +0.27 37 0 0 0
29SEP26 44.00 P 5.13 5.13 5.13 5.19 +0.27 37 7 10 +6
29SEP26 45.00 P 0.00 0.00 0.00 5.61 +0.19 36 0 14 0
29SEP26 46.00 P 6.15 6.15 6.15 6.15 +0.39 36 1 34 +1
29SEP26 47.00 P 0.00 0.00 0.00 6.72 +0.41 36 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 7.31 +0.46 36 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 7.90 +0.38 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 8.58 +0.45 36 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 10.21 +0.36 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.05 +0.28 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.93 +0.25 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.37 +0.85 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.37 +0.79 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.42 +0.69 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.60 +0.58 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.85 +0.70 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.12 +0.70 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.44 +0.71 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.19 - 37 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 3.60 - 37 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 4.01 - 37 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 4.43 - 37 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 4.91 - 37 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 5.41 - 37 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 5.90 - 37 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 6.44 - 37 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 7.01 - 37 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 7.59 - 37 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 8.17 - 37 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 8.80 - 37 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 9.45 - 37 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 11.11 - 37 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 12.91 - 37 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 14.78 - 37 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 16.74 - 37 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 18.77 - 37 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 20.86 - 37 0 0 -
TOTAL PUT 259 7,712 +224
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$ 48.82
30DEC25 23.00 C 0.00 0.00 0.00 25.89 -1.71 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 24.89 -1.63 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 23.90 -1.63 74 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 22.90 -1.60 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.82 -1.72 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.18 -1.36 115 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.91 -1.63 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.91 -1.63 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 17.83 -1.72 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.84 -1.71 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 15.83 -1.86 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 14.83 -1.92 0 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 13.93 -1.71 36 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 12.82 -1.75 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.83 -1.72 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.82 -1.75 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 9.84 -1.74 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.95 -1.85 26 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 7.88 -1.70 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.18 -1.39 39 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 5.89 -1.91 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 5.07 -1.54 25 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.17 -1.33 24 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 3.42 -1.48 26 0 14 0
30DEC25 47.00 C 2.70 2.70 2.70 2.55 -1.23 23 1 4 0
30DEC25 48.00 C 2.40 2.40 2.40 1.89 -1.17 23 1 6 +1
30DEC25 49.00 C 1.39 1.39 1.34 1.35 -1.02 23 4 14 +2
30DEC25 50.00 C 1.30 1.30 0.89 0.93 -0.84 23 48 62 +26
30DEC25 52.50 C 0.45 0.45 0.32 0.33 -0.39 24 10 50 0
30DEC25 55.00 C 0.24 0.24 0.10 0.09 -0.15 24 19 46 -9
30DEC25 57.50 C 0.04 0.04 0.04 0.02 -0.05 24 18 104 0
30DEC25 60.00 C 0.01 0.02 0.01 0.01 -0.01 27 102 196 +98
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.16 -1.70 26 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 7.23 -1.43 26 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.34 -1.52 26 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 5.48 -1.26 26 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 4.72 -1.35 26 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 3.90 -1.38 25 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 3.27 -1.27 26 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 2.65 -1.15 25 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 2.12 -1.01 25 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 1.70 -0.86 26 0 0 0
29JAN26 52.50 C 0.93 1.00 0.93 0.86 -0.60 25 4 106 +4
29JAN26 55.00 C 0.00 0.00 0.00 0.43 -0.36 26 0 116 0
29JAN26 57.50 C 0.26 0.26 0.26 0.19 -0.19 26 15 19 +10
29JAN26 60.00 C 0.00 0.00 0.00 0.08 -0.09 26 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.03 -0.04 26 0 2 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 41.00 C 0.00 0.00 0.00 8.30 -1.66 23 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.47 -1.84 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.88 -1.52 30 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.70 -1.38 23 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.98 -1.31 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.41 -1.37 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.77 -1.25 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.26 -1.08 27 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.68 -1.00 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.27 -0.86 26 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.39 -0.69 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.80 -0.46 27 0 300 0
26FEB26 57.50 C 0.00 0.00 0.00 0.43 -0.32 26 0 315 0
26FEB26 60.00 C 0.33 0.33 0.33 0.22 -0.20 26 13 13 +13
26FEB26 62.50 C 0.00 0.00 0.00 0.11 -0.11 26 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.05 -0.06 26 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.09 -1.63 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.10 -1.63 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.11 -1.63 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.13 -1.62 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.14 -1.63 33 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.18 -1.60 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.16 -1.63 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.18 -1.63 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.19 -1.64 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.93 -1.92 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.90 -1.91 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.19 -1.95 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.71 -1.27 45 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 13.08 -1.92 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.13 -2.16 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.56 -1.48 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.51 -1.88 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.95 -1.30 34 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 8.72 -1.60 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.87 -1.64 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.03 -1.68 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.39 -1.17 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.71 -1.39 28 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.06 -1.33 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 4.49 -1.28 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.95 -1.04 28 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 3.44 -1.03 28 0 0 0
30MAR26 50.00 C 3.22 3.22 3.22 3.05 -0.86 29 1 9 0
30MAR26 52.50 C 0.00 0.00 0.00 2.08 -0.70 29 0 5 0
30MAR26 55.00 C 0.00 0.00 0.00 1.41 -0.56 29 0 4 0
30MAR26 57.50 C 0.00 0.00 0.00 0.91 -0.41 29 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.57 -0.29 29 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.35 -0.20 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.21 -0.13 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.12 -0.09 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.07 -0.06 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 -0.04 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.31 -1.64 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.18 -1.90 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.19 -1.93 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.39 -1.78 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.51 -1.70 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.60 -1.67 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.71 -1.63 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.74 -1.92 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.58 -1.94 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.69 -1.92 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.19 -1.52 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.40 -1.47 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.57 -1.48 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.82 -1.53 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.09 -1.51 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.23 -1.65 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.77 -1.38 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.19 -1.30 30 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 5.64 -1.20 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.08 -1.16 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.66 -0.95 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.11 -0.91 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.24 -0.67 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.44 -0.56 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.85 -0.49 30 0 0 0
29JUN26 60.00 C 1.54 1.54 1.54 1.37 -0.38 30 1 1 +1
29JUN26 62.50 C 0.00 0.00 0.00 1.01 -0.28 30 0 4 0
29JUN26 65.00 C 1.01 1.01 1.01 0.73 -0.22 30 50 1 -50
29JUN26 67.50 C 0.00 0.00 0.00 0.53 -0.17 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.37 -0.13 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.26 -0.10 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 -0.06 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.67 -1.82 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.33 -1.41 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.69 -1.29 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.78 -1.50 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.01 -1.57 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.51 -1.43 30 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.24 -1.09 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.57 -1.15 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.06 -1.13 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.74 -0.92 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.22 -0.94 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.28 -0.62 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.50 -0.50 31 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 2.88 -0.47 32 0 0 0
29SEP26 60.00 C 2.46 2.46 2.46 2.31 -0.38 31 6 6 +6
29SEP26 62.50 C 0.00 0.00 0.00 1.86 -0.29 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.47 -0.24 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.16 -0.20 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.90 -0.17 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.70 -0.12 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.55 -0.09 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.43 -0.08 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.92 - 31 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 10.27 - 31 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 9.84 - 32 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 9.22 - 32 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 8.55 - 31 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 7.81 - 30 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 7.77 - 32 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 7.03 - 31 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 6.73 - 32 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 6.14 - 31 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 5.22 - 31 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 4.41 - 31 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 3.58 - 31 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 3.15 - 31 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 2.62 - 32 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 2.20 - 32 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 1.76 - 31 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 1.46 - 31 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 1.20 - 31 0 0 -
TOTAL CALL 293 1,919 +102
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC25 41.00 P 0.01 0.01 0.01 0.01 0.00 25 100 123 +100
30DEC25 42.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 15 0
30DEC25 44.00 P 0.13 0.13 0.11 0.10 +0.06 24 15 20 +10
30DEC25 45.00 P 0.20 0.23 0.20 0.20 +0.11 24 48 63 +25
30DEC25 46.00 P 0.23 0.38 0.23 0.37 +0.20 24 35 1,124 +29
30DEC25 47.00 P 0.46 0.62 0.45 0.62 +0.32 24 95 502 +21
30DEC25 48.00 P 0.61 0.96 0.61 0.95 +0.43 24 135 170 -23
30DEC25 49.00 P 1.33 1.33 1.33 1.45 +0.64 24 5 312 0
30DEC25 50.00 P 1.74 1.95 1.74 2.01 +0.80 24 101 141 +101
30DEC25 52.50 P 3.52 3.52 3.52 3.88 +1.20 24 6 92 -2
30DEC25 55.00 P 0.00 0.00 0.00 6.19 +1.45 24 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 8.76 +1.50 36 0 0 -11
30DEC25 60.00 P 0.00 0.00 0.00 11.18 +1.63 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 13.79 +1.74 52 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.67 +1.68 75 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.01 +1.96 76 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.61 +2.03 87 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.83 +1.78 79 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.27 +1.72 80 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.77 +1.72 84 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.10 +0.05 26 0 0 0
29JAN26 42.00 P 0.21 0.21 0.21 0.16 +0.07 26 1 1 +1
29JAN26 43.00 P 0.27 0.30 0.27 0.27 +0.12 26 32 48 +32
29JAN26 44.00 P 0.39 0.45 0.39 0.41 +0.17 26 22 33 +22
29JAN26 45.00 P 0.57 0.65 0.57 0.62 +0.25 26 27 58 +23
29JAN26 46.00 P 0.00 0.00 0.00 0.88 +0.33 26 0 24 0
29JAN26 47.00 P 1.00 1.22 1.00 1.22 +0.43 26 2 31 +1
29JAN26 48.00 P 1.42 1.52 1.42 1.60 +0.51 26 5 17 -2
29JAN26 49.00 P 1.86 1.86 1.86 2.10 +0.65 26 1 18 +1
29JAN26 50.00 P 2.40 2.55 2.30 2.65 +0.78 26 3 5 +1
29JAN26 52.50 P 3.97 3.98 3.96 4.32 +1.07 26 4 109 +4
29JAN26 55.00 P 0.00 0.00 0.00 6.58 +1.45 30 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 8.97 +1.61 34 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.18 +1.53 0 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 13.79 +1.65 40 0 0 -7
29JAN26 65.00 P 0.00 0.00 0.00 16.67 +1.68 57 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.01 +1.96 57 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.61 +2.03 65 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.83 +1.78 60 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.31 +1.76 63 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 28.81 +1.76 67 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.24 +0.09 27 0 0 0
26FEB26 42.00 P 0.36 0.38 0.36 0.35 +0.12 26 32 32 +32
26FEB26 43.00 P 0.00 0.00 0.00 0.51 +0.18 27 0 0 0
26FEB26 44.00 P 0.70 0.70 0.70 0.70 +0.23 27 2 2 +2
26FEB26 45.00 P 0.00 0.00 0.00 0.95 +0.29 27 0 0 0
26FEB26 46.00 P 1.16 1.16 1.16 1.27 +0.37 27 1 1 +1
26FEB26 47.00 P 1.62 1.62 1.62 1.63 +0.45 27 1 1 -1
26FEB26 48.00 P 0.00 0.00 0.00 2.04 +0.52 27 0 10 0
26FEB26 49.00 P 0.00 0.00 0.00 2.52 +0.63 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 3.13 +0.78 27 0 0 0
26FEB26 52.50 P 4.61 4.61 4.61 4.78 +1.07 28 11 11 +11
26FEB26 55.00 P 0.00 0.00 0.00 6.58 +1.11 26 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 8.97 +1.61 30 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 11.38 +1.61 33 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.79 +1.37 35 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.67 +1.68 48 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.01 +1.91 49 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.61 +2.01 56 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.83 +1.73 52 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.31 +1.71 55 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 28.81 +1.71 58 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 46 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 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 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 29 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 29 0
30MAR26 36.00 P 0.15 0.15 0.15 0.08 +0.03 29 12 12 +12
30MAR26 37.00 P 0.00 0.00 0.00 0.13 +0.05 29 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.19 +0.06 29 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.27 +0.09 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.38 +0.12 29 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.52 +0.16 29 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.70 +0.22 29 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.91 +0.25 29 0 5 0
30MAR26 44.00 P 1.13 1.18 1.13 1.17 +0.32 29 15 26 +11
30MAR26 45.00 P 1.42 1.42 1.42 1.48 +0.38 29 2 155 -2
30MAR26 46.00 P 1.70 1.70 1.70 1.83 +0.45 29 1 2 +1
30MAR26 47.00 P 0.00 0.00 0.00 2.23 +0.55 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 2.67 +0.62 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 3.17 +0.76 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.65 +0.73 28 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.06 +0.78 27 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.12 +1.17 29 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.25 +1.37 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.68 +1.71 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.85 +1.43 33 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.67 +1.68 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.01 +1.90 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.61 +2.01 49 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.83 +1.73 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.31 +1.71 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.81 +1.71 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.18 +0.06 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 +0.08 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.34 +0.11 30 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.44 +0.13 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.56 +0.15 30 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.71 +0.18 30 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.89 +0.23 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.13 +0.30 30 0 15 0
29JUN26 41.00 P 1.41 1.41 1.41 1.39 +0.37 31 2 2 +2
29JUN26 42.00 P 0.00 0.00 0.00 1.67 +0.41 31 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.98 +0.43 30 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 2.28 +0.43 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.67 +0.55 30 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 3.07 +0.61 30 0 0 0
29JUN26 47.00 P 3.50 3.50 3.50 3.50 +0.68 30 15 15 +11
29JUN26 48.00 P 0.00 0.00 0.00 4.01 +0.64 30 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 4.53 +0.85 30 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 5.15 +0.85 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.64 +1.08 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.14 +0.88 28 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.39 +1.39 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.67 +1.73 33 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.83 +1.72 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.74 +1.28 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.06 +1.65 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.64 +1.95 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.83 +1.48 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.31 +1.63 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.81 +1.71 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.77 +0.45 32 0 0 0
29SEP26 41.00 P 1.98 1.98 1.98 1.96 +0.39 31 1 1 +1
29SEP26 42.00 P 0.00 0.00 0.00 2.40 +0.57 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.74 +0.53 31 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.10 +0.56 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.50 +0.58 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.92 +0.60 31 0 0 0
29SEP26 47.00 P 4.08 4.08 4.08 4.34 +0.63 31 10 11 +10
29SEP26 48.00 P 0.00 0.00 0.00 4.82 +0.69 31 0 5 0
29SEP26 49.00 P 5.15 5.15 5.15 5.36 +0.76 30 3 3 +3
29SEP26 50.00 P 0.00 0.00 0.00 6.01 +0.85 31 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 7.42 +0.90 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.16 +1.01 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.30 +1.38 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.32 +1.56 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.10 +1.54 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.30 +1.60 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.58 +1.78 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.64 +1.58 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.88 +1.53 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.31 +1.63 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.81 +1.71 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.56 - 31 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 2.94 - 32 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 3.30 - 31 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 3.69 - 31 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 4.10 - 31 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 4.54 - 31 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 5.01 - 31 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 5.51 - 31 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 6.00 - 31 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 6.68 - 31 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 8.19 - 31 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 9.64 - 30 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 11.50 - 31 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 13.65 - 32 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 15.47 - 32 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 17.63 - 32 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 19.62 - 31 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 21.83 - 31 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 24.08 - 31 0 0 -
TOTAL PUT 745 4,673 +420
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$ 214.00
30DEC25 110.00 C 0.00 0.00 0.00 104.06 -0.86 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 101.56 -1.93 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 99.38 -0.64 114 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 97.23 -0.15 121 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 94.81 -0.07 119 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 91.86 -0.52 103 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 89.12 -0.76 85 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 87.31 -1.53 108 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 85.87 +0.88 122 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 82.31 -0.08 101 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 79.14 -0.82 75 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 77.23 -0.26 93 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 74.81 -0.08 91 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 73.30 +0.90 102 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 69.08 -0.82 0 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 66.94 -0.46 73 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 65.01 +0.11 81 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 62.23 -0.17 73 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 59.72 -0.18 70 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 57.19 -0.22 67 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 54.69 -0.22 64 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 51.59 -0.82 0 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 49.39 -0.70 53 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 46.61 -0.80 38 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 44.75 -0.74 54 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 41.88 -0.54 45 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 39.74 -0.18 48 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 37.14 -1.42 44 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 34.43 -0.38 38 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 32.02 -0.81 37 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 29.63 -0.46 36 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 27.31 -0.41 35 0 134 0
30DEC25 190.00 C 0.00 0.00 0.00 24.62 -1.19 30 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 22.91 -0.95 34 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 20.54 -1.01 32 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 18.02 -0.93 29 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 16.05 -1.31 29 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 12.72 -0.67 30 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 9.65 -0.90 30 0 216 0
30DEC25 215.00 C 7.23 7.23 7.23 7.07 -0.53 30 4 216 0
30DEC25 220.00 C 4.85 5.23 4.85 4.97 -0.54 30 15 679 +8
30DEC25 225.00 C 3.53 3.72 3.53 3.38 -0.63 29 70 365 +54
30DEC25 230.00 C 2.53 2.53 2.53 2.24 -0.47 29 14 190 +12
30DEC25 235.00 C 1.75 1.84 1.70 1.43 -0.36 29 5 353 +2
30DEC25 240.00 C 1.20 1.20 1.13 0.87 -0.28 29 4 416 +1
30DEC25 245.00 C 0.80 0.80 0.80 0.51 -0.21 29 10 206 +10
30DEC25 250.00 C 0.00 0.00 0.00 0.30 -0.14 29 0 1,036 0
30DEC25 255.00 C 0.00 0.00 0.00 0.17 -0.09 29 0 1,109 0
30DEC25 260.00 C 0.22 0.22 0.22 0.09 -0.06 29 15 106 +15
30DEC25 265.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 73 0
30DEC25 270.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 53 0
30DEC25 275.00 C 0.00 0.00 0.00 0.02 0.00 31 0 60 0
30DEC25 280.00 C 0.05 0.05 0.05 0.01 0.00 31 5 22 +5
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JAN26 180.00 C 0.00 0.00 0.00 36.34 +1.23 38 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 34.05 +0.05 37 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 30.78 -0.13 30 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 28.65 -0.23 31 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 26.21 -2.16 29 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 25.56 -0.69 34 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 23.64 -0.95 34 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 21.11 -1.64 31 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 19.41 -0.98 31 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 16.30 -1.39 32 0 39 0
29JAN26 210.00 C 13.58 13.58 13.58 13.47 -0.64 32 15 30 +15
29JAN26 215.00 C 0.00 0.00 0.00 11.05 -0.63 32 0 240 0
29JAN26 220.00 C 0.00 0.00 0.00 8.96 -0.51 32 0 67 0
29JAN26 225.00 C 0.00 0.00 0.00 7.10 -0.57 32 0 83 0
29JAN26 230.00 C 0.00 0.00 0.00 5.55 -0.62 32 0 69 0
29JAN26 235.00 C 0.00 0.00 0.00 4.31 -0.63 32 0 57 0
29JAN26 240.00 C 3.88 3.88 3.88 3.29 -0.53 32 1 43 +1
29JAN26 245.00 C 3.02 3.02 3.02 2.48 -0.43 32 15 76 +4
29JAN26 250.00 C 0.00 0.00 0.00 1.83 -0.40 32 2 942 +2
29JAN26 255.00 C 0.00 0.00 0.00 1.35 -0.33 32 0 54 0
29JAN26 260.00 C 0.00 0.00 0.00 0.99 -0.25 32 0 22 0
29JAN26 265.00 C 0.00 0.00 0.00 0.71 -0.20 32 0 32 0
29JAN26 270.00 C 0.00 0.00 0.00 0.48 -0.19 31 0 10 0
29JAN26 275.00 C 0.00 0.00 0.00 0.35 -0.12 31 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.24 -0.09 31 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.16 -0.08 31 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 38.24 +1.06 38 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 36.18 -0.99 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 34.12 -0.63 37 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 32.14 +0.93 37 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 30.23 +0.52 36 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 28.25 +0.63 36 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 25.03 -1.17 31 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 24.13 -1.73 34 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 23.17 -0.07 35 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 19.55 -0.91 34 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 16.79 -0.94 33 0 45 0
26FEB26 215.00 C 14.80 14.80 14.80 14.50 -0.72 34 4 52 +4
26FEB26 220.00 C 0.00 0.00 0.00 12.35 -0.68 34 0 21 0
26FEB26 225.00 C 10.91 10.91 10.91 10.53 -0.55 34 4 154 +4
26FEB26 230.00 C 8.86 8.86 8.86 8.82 -0.59 34 9 19 +9
26FEB26 235.00 C 7.51 7.51 7.51 7.31 -0.67 34 6 34 +4
26FEB26 240.00 C 0.00 0.00 0.00 6.07 -0.65 34 0 60 0
26FEB26 245.00 C 5.51 5.53 5.51 4.95 -0.59 34 30 79 +30
26FEB26 250.00 C 0.00 0.00 0.00 4.05 -0.55 34 0 31 0
26FEB26 255.00 C 0.00 0.00 0.00 3.28 -0.44 34 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 2.63 -0.44 34 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 2.13 -0.34 34 0 45 0
26FEB26 270.00 C 0.00 0.00 0.00 1.66 -0.35 34 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 104.69 -0.53 54 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 102.20 -1.71 52 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 99.75 -0.54 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 97.30 -0.53 50 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 94.81 -2.52 48 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 94.02 +1.12 67 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 89.56 -0.89 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 88.44 -0.40 57 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 85.87 +0.32 54 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 82.42 -0.69 40 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 79.94 -0.74 38 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 77.38 -1.15 34 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 75.09 -0.59 37 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 73.30 +0.58 44 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 70.54 -1.58 40 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 68.14 -0.29 39 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 65.01 -1.33 28 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 63.39 -0.27 38 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 61.04 +0.87 37 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 59.65 +1.33 42 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 56.38 +0.73 36 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 54.12 +0.76 36 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 51.62 -0.08 34 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 49.40 +0.32 34 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 48.52 +0.61 39 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 46.43 +1.12 39 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 42.46 -0.59 31 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 41.95 +0.82 37 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 40.36 +1.15 38 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 36.89 -0.61 33 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 34.75 -0.87 32 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 33.87 -1.65 35 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 32.41 +0.04 36 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 29.82 -0.74 34 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 28.64 -0.33 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 27.46 +0.05 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 25.01 -0.96 33 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 23.55 +0.03 37 0 58 0
30MAR26 210.00 C 19.29 19.29 19.29 19.68 -0.93 34 30 59 +30
30MAR26 215.00 C 16.79 16.79 16.79 17.32 -0.88 34 15 110 +15
30MAR26 220.00 C 0.00 0.00 0.00 15.20 -1.01 34 0 94 0
30MAR26 225.00 C 0.00 0.00 0.00 13.30 -0.96 34 0 40 0
30MAR26 230.00 C 0.00 0.00 0.00 11.59 -0.98 35 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 10.12 -0.91 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 8.81 -0.57 35 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 7.71 -0.76 35 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 6.70 -0.40 36 0 215 0
30MAR26 255.00 C 0.00 0.00 0.00 5.82 -0.30 36 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 4.94 -0.43 36 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 4.21 -0.46 36 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 3.56 -0.47 36 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 2.91 -0.49 35 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 2.47 -0.44 35 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 2.04 -0.42 35 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.74 -0.33 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.44 -0.27 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.20 -0.21 35 0 5 0
29JUN26 150.00 C 0.00 0.00 0.00 67.81 +0.82 34 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 64.86 -0.01 30 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 64.08 +1.24 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 62.74 +1.92 39 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 59.87 +1.06 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 58.46 +1.63 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 55.12 +0.19 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 54.40 +1.36 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 52.47 +1.33 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 50.23 +0.89 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 48.61 +0.79 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 44.96 -0.88 32 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 43.81 -0.28 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 43.36 +0.91 37 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 40.50 -0.69 34 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 38.73 -0.55 34 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 37.34 -0.67 34 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 35.87 -0.33 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 34.54 -0.25 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 33.53 +0.15 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 31.11 -1.55 34 0 3 0
29JUN26 205.00 C 0.00 0.00 0.00 29.42 -0.02 36 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 26.09 -0.84 34 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 23.79 -0.78 34 0 63 0
29JUN26 220.00 C 0.00 0.00 0.00 21.72 -0.79 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 19.66 -0.79 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 17.94 -0.72 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 16.24 -0.72 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 14.88 -0.43 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 13.54 -0.41 35 0 15 0
29JUN26 250.00 C 12.29 12.29 12.29 12.29 -0.45 36 1 50 +1
29JUN26 255.00 C 0.00 0.00 0.00 11.21 -0.21 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 10.20 -0.25 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 9.22 -0.33 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 8.33 -0.33 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 7.27 -0.72 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 6.44 -0.71 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 5.98 -0.41 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 5.37 -0.41 36 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 4.61 -0.55 36 0 15 0
29JUN26 300.00 C 4.80 4.80 4.80 4.13 -0.31 36 2 12 +1
29SEP26 180.00 C 0.00 0.00 0.00 49.17 +0.56 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 46.30 -0.75 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 46.04 +0.55 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.25 -0.72 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 41.87 -0.72 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 40.49 -0.72 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 39.10 -0.72 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 37.84 -0.60 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 36.39 -0.67 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 34.32 -0.35 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 31.60 -0.68 35 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 29.35 -0.62 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 27.33 -0.62 35 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 25.31 -0.62 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 23.44 -0.56 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 21.78 -0.57 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 20.12 -0.57 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 18.56 -0.49 35 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.23 -0.50 35 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 15.90 -0.50 35 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 14.82 -0.26 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 13.84 -0.21 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.76 -0.22 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 11.87 -0.23 36 0 2 0
29SEP26 280.00 C 11.10 11.10 11.00 11.17 -0.17 37 3 7 +3
29SEP26 285.00 C 0.00 0.00 0.00 10.35 -0.20 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 9.10 -0.67 36 0 7 0
30DEC26 185.00 C 0.00 0.00 0.00 48.77 - 34 0 0 -
30DEC26 187.50 C 0.00 0.00 0.00 47.41 - 34 0 0 -
30DEC26 190.00 C 0.00 0.00 0.00 46.05 - 34 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 44.69 - 34 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 43.32 - 34 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 41.96 - 34 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 40.79 - 34 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 38.44 - 35 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 36.08 - 35 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 33.87 - 35 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 31.89 - 35 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 29.90 - 35 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 27.92 - 35 0 0 -
30DEC26 235.00 C 0.00 0.00 0.00 26.29 - 35 0 0 -
30DEC26 240.00 C 0.00 0.00 0.00 24.67 - 35 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 23.04 - 35 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 21.53 - 35 0 0 -
30DEC26 255.00 C 0.00 0.00 0.00 20.24 - 35 0 0 -
30DEC26 260.00 C 0.00 0.00 0.00 18.94 - 35 0 0 -
TOTAL CALL 279 14,981 +230
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 73 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 44 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 40 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 33 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC25 167.50 P 0.00 0.00 0.00 0.02 0.00 31 0 8 0
30DEC25 170.00 P 0.00 0.00 0.00 0.03 0.00 30 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 31 0
30DEC25 175.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 92 0
30DEC25 177.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 19 0
30DEC25 180.00 P 0.45 0.45 0.45 0.16 -0.04 29 2 131 +2
30DEC25 182.50 P 0.00 0.00 0.00 0.24 -0.05 29 0 105 0
30DEC25 185.00 P 0.58 0.58 0.56 0.36 -0.06 29 10 934 +5
30DEC25 187.50 P 0.00 0.00 0.00 0.52 -0.07 29 0 131 0
30DEC25 190.00 P 1.00 1.00 0.85 0.74 -0.09 29 14 206 +11
30DEC25 192.50 P 0.00 0.00 0.00 1.02 -0.10 29 0 233 0
30DEC25 195.00 P 0.00 0.00 0.00 1.37 -0.10 29 0 275 0
30DEC25 197.50 P 1.82 1.82 1.76 1.83 -0.12 29 33 234 +1
30DEC25 200.00 P 2.31 2.31 2.21 2.26 -0.25 29 27 507 +23
30DEC25 205.00 P 3.54 3.54 3.54 3.63 -0.32 28 1 601 0
30DEC25 210.00 P 5.84 5.84 5.35 5.49 -0.35 28 4 313 -1
30DEC25 215.00 P 0.00 0.00 0.00 7.91 -0.25 28 0 175 0
30DEC25 220.00 P 0.00 0.00 0.00 10.96 -0.08 28 0 572 0
30DEC25 225.00 P 0.00 0.00 0.00 14.59 -0.02 29 0 146 0
30DEC25 230.00 P 0.00 0.00 0.00 19.04 +0.46 32 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 22.94 +1.22 30 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 26.47 -1.05 0 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 31.43 -0.86 0 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 36.12 -1.09 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 41.04 -1.20 0 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 46.75 -0.57 29 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 51.09 -1.35 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 56.73 +1.32 27 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 61.04 -0.52 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 66.08 -1.79 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 71.72 +0.11 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 76.72 -0.97 38 0 0 0
29JAN26 180.00 P 1.30 1.30 1.30 1.12 -0.11 32 2 6 +2
29JAN26 182.50 P 1.63 1.63 1.63 1.40 -0.13 32 15 15 +15
29JAN26 185.00 P 2.04 2.04 2.04 1.76 -0.13 32 12 44 +12
29JAN26 187.50 P 2.30 2.30 2.30 2.15 -0.15 32 24 27 +24
29JAN26 190.00 P 2.71 2.71 2.71 2.63 -0.16 32 17 35 +17
29JAN26 192.50 P 0.00 0.00 0.00 3.13 -0.19 32 0 52 0
29JAN26 195.00 P 3.76 3.76 3.76 3.67 -0.30 31 6 113 0
29JAN26 197.50 P 0.00 0.00 0.00 4.32 -0.32 31 0 46 0
29JAN26 200.00 P 0.00 0.00 0.00 5.02 -0.37 31 0 58 0
29JAN26 205.00 P 0.00 0.00 0.00 6.75 -0.37 31 0 99 0
29JAN26 210.00 P 0.00 0.00 0.00 8.84 -0.37 31 0 196 0
29JAN26 215.00 P 0.00 0.00 0.00 11.40 -0.29 31 0 333 0
29JAN26 220.00 P 14.17 14.17 14.17 14.32 -0.32 31 1 76 0
29JAN26 225.00 P 0.00 0.00 0.00 17.09 -0.46 30 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 20.84 -0.21 30 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 25.00 -0.48 31 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 29.02 -0.49 31 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 32.95 -0.67 30 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 36.82 -1.56 22 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 41.77 -1.28 23 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 46.75 -1.10 24 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 51.93 -0.84 31 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 56.82 -0.32 31 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 61.11 -1.71 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 66.08 -1.79 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 71.72 +0.11 30 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 2.54 -0.15 34 0 3 0
26FEB26 182.50 P 0.00 0.00 0.00 3.03 -0.16 34 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 3.53 -0.15 34 0 32 0
26FEB26 187.50 P 4.15 4.15 4.15 4.09 -0.18 34 6 21 +6
26FEB26 190.00 P 4.79 4.80 4.79 4.59 -0.32 33 30 54 -30
26FEB26 192.50 P 5.44 5.44 5.44 5.23 -0.35 33 15 58 -15
26FEB26 195.00 P 0.00 0.00 0.00 5.94 -0.36 33 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 6.73 -0.38 33 0 15 0
26FEB26 200.00 P 0.00 0.00 0.00 7.57 -0.40 33 0 60 0
26FEB26 205.00 P 0.00 0.00 0.00 9.51 -0.36 33 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 11.74 -0.33 33 0 129 0
26FEB26 215.00 P 0.00 0.00 0.00 14.35 -0.22 33 0 135 0
26FEB26 220.00 P 0.00 0.00 0.00 17.10 -0.33 33 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 19.82 -0.73 32 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 23.05 -1.31 32 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 26.57 -1.44 31 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 31.61 +1.61 35 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 34.86 -1.01 33 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 38.10 -0.69 29 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 42.69 -1.60 29 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 47.20 -1.83 28 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 51.93 -1.74 28 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 57.28 -1.07 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.18 -0.03 35 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.23 -0.03 35 0 70 0
30MAR26 142.50 P 0.00 0.00 0.00 0.30 -0.04 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.38 -0.04 35 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.47 -0.06 35 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.59 -0.06 35 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 0.71 -0.07 35 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.88 -0.08 35 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 1.06 -0.08 35 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.25 -0.11 35 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 1.51 -0.11 35 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 1.77 -0.11 35 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 2.09 -0.19 35 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 2.45 -0.13 35 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.81 -0.14 35 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 3.36 -0.06 36 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 3.86 -0.17 36 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 4.37 -0.17 36 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 4.99 -0.18 36 0 31 0
30MAR26 185.00 P 5.90 5.90 5.90 5.65 -0.18 36 6 24 +6
30MAR26 187.50 P 0.00 0.00 0.00 6.31 -0.19 36 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 7.10 -0.18 36 0 21 0
30MAR26 192.50 P 0.00 0.00 0.00 7.93 -0.19 36 0 131 0
30MAR26 195.00 P 0.00 0.00 0.00 8.77 -0.19 36 0 90 0
30MAR26 197.50 P 0.00 0.00 0.00 9.71 -0.17 36 0 61 0
30MAR26 200.00 P 0.00 0.00 0.00 10.74 -0.17 36 0 67 0
30MAR26 205.00 P 0.00 0.00 0.00 12.85 -0.14 36 0 114 0
30MAR26 210.00 P 0.00 0.00 0.00 15.24 -0.22 36 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 17.95 -0.09 36 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 20.70 -0.23 36 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 22.85 -1.13 34 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 27.26 +1.11 37 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 30.37 -0.38 36 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 33.89 -0.53 36 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 38.43 +0.17 38 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 41.17 -1.10 35 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 46.73 +0.38 39 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 48.76 -1.98 33 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 53.63 -1.50 34 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 59.89 +0.19 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 64.36 +0.04 41 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 67.34 -1.73 34 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 72.23 -0.19 35 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 79.25 +0.48 46 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 82.68 -0.94 41 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 86.54 -1.48 0 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.02 -0.06 36 0 71 0
29JUN26 152.50 P 0.00 0.00 0.00 2.29 -0.06 36 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.64 -0.07 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.01 -0.07 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.38 -0.08 36 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 3.79 -0.20 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.29 -0.22 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.93 -0.09 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.45 -0.09 36 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 6.07 -0.09 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.74 -0.09 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.19 -0.31 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 8.08 -0.10 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.89 -0.09 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.74 -0.09 36 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 10.59 -0.09 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.44 -0.09 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 12.43 -0.06 36 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 13.47 -0.06 36 0 1 0
29JUN26 197.50 P 0.00 0.00 0.00 14.51 -0.07 36 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 15.56 -0.07 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 17.93 -0.03 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 20.43 -0.03 37 0 37 0
29JUN26 215.00 P 0.00 0.00 0.00 23.10 +0.02 37 0 38 0
29JUN26 220.00 P 0.00 0.00 0.00 26.01 +0.02 37 0 35 0
29JUN26 225.00 P 0.00 0.00 0.00 28.96 +0.03 37 0 16 0
29JUN26 230.00 P 0.00 0.00 0.00 32.25 +0.09 37 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 35.59 +0.10 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 39.09 +0.18 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 42.79 +0.18 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 46.53 +0.20 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 50.49 +0.28 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 54.55 +0.29 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 58.58 +0.23 39 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 62.66 +0.08 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 66.85 -0.09 39 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 71.77 +0.54 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 73.94 -1.91 35 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 79.55 -0.92 38 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 85.68 +0.54 43 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 89.05 -0.35 40 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 11.51 +0.05 37 0 4 0
29SEP26 182.50 P 0.00 0.00 0.00 12.37 +0.05 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 13.24 +0.05 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 14.19 +0.08 37 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 15.24 +0.08 37 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 16.29 +0.08 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 17.35 +0.08 37 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 18.42 +0.09 37 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 19.55 +0.13 37 0 3 0
29SEP26 205.00 P 22.50 22.50 22.50 22.06 +0.13 37 1 2 +1
29SEP26 210.00 P 0.00 0.00 0.00 24.59 +0.13 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 27.30 +0.19 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.23 +0.19 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 33.19 +0.20 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.33 +0.26 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 38.95 -0.46 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.15 -0.62 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.54 +0.34 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 50.26 +0.34 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 54.01 +0.35 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.81 +0.37 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 61.85 +0.43 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 65.52 +0.01 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 68.99 -0.63 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 73.09 -0.71 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 77.26 -0.91 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 83.11 +0.53 40 0 25 0
30DEC26 185.00 P 0.00 0.00 0.00 16.01 - 37 0 0 -
30DEC26 187.50 P 0.00 0.00 0.00 17.06 - 37 0 0 -
30DEC26 190.00 P 0.00 0.00 0.00 18.12 - 37 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 19.19 - 37 0 0 -
30DEC26 195.00 P 0.00 0.00 0.00 20.26 - 37 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 21.36 - 37 0 0 -
30DEC26 200.00 P 23.20 23.20 23.20 22.62 - 37 5 5 -
30DEC26 205.00 P 0.00 0.00 0.00 25.14 - 37 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 27.70 - 37 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 30.43 - 37 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 33.37 - 37 0 0 -
30DEC26 225.00 P 0.00 0.00 0.00 36.34 - 37 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 39.36 - 37 0 0 -
30DEC26 235.00 P 0.00 0.00 0.00 42.70 - 37 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 46.07 - 38 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 49.47 - 38 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 53.03 - 38 0 0 -
30DEC26 255.00 P 0.00 0.00 0.00 56.77 - 38 0 0 -
30DEC26 260.00 P 0.00 0.00 0.00 60.54 - 38 0 0 -
TOTAL PUT 231 17,225 +79
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$ 6.87
30DEC25 3.10 C 0.00 0.00 0.00 3.79 -0.08 127 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.69 -0.08 121 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.59 -0.08 116 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.49 -0.08 112 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.39 -0.08 107 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.29 -0.08 102 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.19 -0.08 98 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.09 -0.08 94 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.99 -0.08 89 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.89 -0.08 85 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.79 -0.09 81 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.70 -0.08 89 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.60 -0.08 85 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.49 -0.06 70 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.39 -0.06 66 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.19 -0.07 59 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.09 -0.07 56 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.00 -0.06 63 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.90 -0.05 59 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.65 -0.05 51 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.41 -0.05 48 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.17 -0.05 44 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 0.94 -0.06 41 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.72 -0.06 38 0 24 0
30DEC25 6.50 C 0.00 0.00 0.00 0.55 -0.04 40 0 2,155 0
30DEC25 6.75 C 0.00 0.00 0.00 0.39 -0.04 39 0 1,001 0
30DEC25 7.00 C 0.29 0.30 0.29 0.27 -0.04 39 75 766 +75
30DEC25 7.25 C 0.17 0.18 0.17 0.18 -0.04 39 25 279 +25
30DEC25 7.50 C 0.12 0.13 0.12 0.13 -0.02 41 42 221 +30
30DEC25 7.75 C 0.00 0.00 0.00 0.08 -0.02 41 0 246 0
30DEC25 8.00 C 0.05 0.06 0.05 0.05 -0.01 41 682 561 -335
30DEC25 8.25 C 0.04 0.04 0.04 0.03 -0.01 41 2 152 -2
30DEC25 8.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 994 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 294 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 387 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 515 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 234 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 95 0
29JAN26 4.90 C 0.00 0.00 0.00 2.02 -0.05 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.92 -0.05 46 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.69 -0.05 46 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.47 -0.04 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.24 -0.05 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.03 -0.06 41 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.86 -0.03 42 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.69 -0.04 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.55 -0.04 41 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.43 -0.04 41 0 36 0
29JAN26 7.25 C 0.33 0.33 0.31 0.33 -0.05 41 12 137 +12
29JAN26 7.50 C 0.26 0.26 0.26 0.26 -0.04 42 60 142 +23
29JAN26 7.75 C 0.20 0.20 0.20 0.20 -0.04 42 5 23 +5
29JAN26 8.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 194 0
29JAN26 8.25 C 0.12 0.12 0.12 0.11 -0.03 42 2 159 +2
29JAN26 8.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 77 0
29JAN26 8.75 C 0.00 0.00 0.00 0.06 -0.02 43 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 95 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 4.90 C 0.00 0.00 0.00 2.06 -0.03 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.95 -0.05 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.72 -0.05 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.51 -0.05 42 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.30 -0.07 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.13 -0.04 43 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.94 -0.06 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.81 -0.05 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.68 -0.05 43 0 0 0
26FEB26 7.00 C 0.55 0.55 0.53 0.56 -0.05 43 33 305 +15
26FEB26 7.25 C 0.44 0.47 0.44 0.47 -0.05 44 45 310 +45
26FEB26 7.50 C 0.39 0.39 0.39 0.38 -0.06 44 3 5 +3
26FEB26 7.75 C 0.32 0.32 0.32 0.32 -0.04 45 5 35 0
26FEB26 8.00 C 0.27 0.27 0.26 0.26 -0.04 45 5 101 -5
26FEB26 8.25 C 0.00 0.00 0.00 0.21 -0.03 45 0 14 0
26FEB26 8.50 C 0.00 0.00 0.00 0.16 -0.04 44 0 4 0
26FEB26 8.75 C 0.16 0.17 0.16 0.13 -0.03 44 14 10 +2
26FEB26 9.00 C 0.13 0.13 0.13 0.10 -0.03 44 62 136 +62
26FEB26 9.25 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 19 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 8 0
30MAR26 3.40 C 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.41 -0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.32 -0.06 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.22 -0.06 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.12 -0.06 45 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.02 -0.06 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.93 -0.06 48 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.83 -0.06 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.73 -0.06 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.64 -0.06 45 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.55 -0.06 47 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.45 -0.06 44 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.36 -0.06 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.27 -0.06 45 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.18 -0.06 45 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.09 -0.06 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.01 -0.05 46 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.80 -0.05 45 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.60 -0.05 45 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.41 -0.06 45 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.24 -0.05 45 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.08 -0.05 45 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 0.91 -0.08 43 0 2 0
30MAR26 6.75 C 0.80 0.80 0.80 0.79 -0.07 44 5 73 +4
30MAR26 7.00 C 0.00 0.00 0.00 0.68 -0.06 44 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 0.58 -0.06 44 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.49 -0.05 44 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.42 -0.04 44 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.36 -0.03 45 0 121 0
30MAR26 8.25 C 0.31 0.31 0.31 0.31 -0.02 45 5 217 +5
30MAR26 8.50 C 0.26 0.26 0.26 0.26 -0.02 45 10 10 +10
30MAR26 8.75 C 0.00 0.00 0.00 0.21 -0.02 45 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.36 -0.06 44 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.27 -0.06 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.17 -0.07 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.08 -0.06 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.99 -0.06 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.90 -0.06 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.81 -0.06 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.72 -0.06 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.64 -0.06 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.55 -0.06 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.47 -0.06 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.39 -0.06 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.30 -0.06 44 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.22 -0.06 44 0 0 0
29JUN26 5.00 C 2.18 2.18 2.18 2.15 -0.06 45 5 5 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 -0.06 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.78 -0.06 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 -0.05 45 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 -0.06 45 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.32 -0.05 45 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.18 -0.06 45 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.06 -0.05 45 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.95 -0.05 45 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 0.85 -0.05 45 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.76 -0.04 45 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.68 -0.04 45 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.60 -0.04 45 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.53 -0.04 45 0 0 0
29JUN26 8.50 C 0.51 0.51 0.51 0.47 -0.04 45 10 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.42 -0.03 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 2.50 -0.06 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.43 -0.06 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 -0.05 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 -0.06 45 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 -0.06 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.95 -0.05 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 -0.06 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 -0.05 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 -0.06 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 -0.05 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.27 -0.05 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.16 -0.05 45 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 -0.05 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.97 -0.05 45 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 -0.05 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.81 -0.04 45 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 -0.04 45 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 -0.04 45 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 -0.03 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 -0.03 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 -0.03 45 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 -0.03 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.53 - 48 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.44 - 47 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.27 - 46 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.14 - 47 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 1.99 - 47 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 1.86 - 47 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 1.74 - 47 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 1.62 - 47 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 1.52 - 48 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 1.42 - 48 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 1.32 - 48 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 1.27 - 49 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 1.19 - 49 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 1.11 - 49 0 0 -
30DEC26 8.25 C 1.13 1.13 1.13 1.04 - 49 1 1 -
30DEC26 8.50 C 0.68 0.68 0.68 0.97 - 49 5 5 -
30DEC26 8.75 C 0.00 0.00 0.00 0.91 - 49 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 0.85 - 49 0 0 -
30DEC26 9.25 C 0.67 0.68 0.67 0.79 - 49 9 9 -
TOTAL CALL 1,122 12,586 -24
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 126 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 121 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 113 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.03 0.03 0.03 0.01 0.00 41 4 28 -4
30DEC25 5.75 P 0.00 0.00 0.00 0.03 0.00 43 0 159 0
30DEC25 6.00 P 0.06 0.06 0.05 0.05 0.00 41 94 416 +94
30DEC25 6.25 P 0.10 0.10 0.10 0.09 0.00 40 23 311 0
30DEC25 6.50 P 0.16 0.16 0.16 0.16 0.00 40 15 1,184 +15
30DEC25 6.75 P 0.23 0.23 0.23 0.25 0.00 39 1 974 0
30DEC25 7.00 P 0.40 0.40 0.38 0.40 +0.02 41 20 1,644 -10
30DEC25 7.25 P 0.00 0.00 0.00 0.53 +0.01 37 0 184 0
30DEC25 7.50 P 0.00 0.00 0.00 0.73 +0.03 40 0 251 0
30DEC25 7.75 P 0.00 0.00 0.00 0.94 +0.05 41 0 131 0
30DEC25 8.00 P 0.00 0.00 0.00 1.17 +0.03 43 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 1.40 +0.04 43 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.64 +0.04 44 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.89 +0.05 49 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 2.13 +0.04 0 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.63 +0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.13 +0.06 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.63 +0.06 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29JAN26 5.25 P 0.05 0.05 0.05 0.03 0.00 43 50 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.09 0.00 43 0 115 0
29JAN26 6.00 P 0.00 0.00 0.00 0.14 0.00 43 0 470 0
29JAN26 6.25 P 0.00 0.00 0.00 0.20 -0.01 42 0 298 0
29JAN26 6.50 P 0.28 0.28 0.28 0.30 +0.01 43 1 225 +1
29JAN26 6.75 P 0.00 0.00 0.00 0.40 -0.01 42 0 82 0
29JAN26 7.00 P 0.00 0.00 0.00 0.54 0.00 43 0 221 0
29JAN26 7.25 P 0.00 0.00 0.00 0.68 -0.01 42 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.87 +0.02 44 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 1.03 -0.01 41 0 76 0
29JAN26 8.00 P 0.00 0.00 0.00 1.26 +0.03 44 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.48 +0.03 46 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.70 +0.03 46 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.95 +0.04 50 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.17 +0.03 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.41 +0.04 50 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.65 +0.04 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.89 +0.06 51 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 3.14 +0.04 53 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.65 +0.06 63 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.63 +0.06 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 43 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.07 0.00 45 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.11 0.00 45 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.16 0.00 45 0 140 0
26FEB26 6.00 P 0.24 0.24 0.24 0.22 -0.01 44 15 116 0
26FEB26 6.25 P 0.00 0.00 0.00 0.31 +0.01 45 0 248 0
26FEB26 6.50 P 0.42 0.42 0.42 0.41 0.00 45 30 172 +30
26FEB26 6.75 P 0.55 0.55 0.54 0.52 +0.01 44 30 175 0
26FEB26 7.00 P 0.69 0.69 0.63 0.66 0.00 45 36 364 +24
26FEB26 7.25 P 0.79 0.83 0.79 0.82 +0.01 46 20 265 +15
26FEB26 7.50 P 0.00 0.00 0.00 0.95 -0.02 43 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 1.17 +0.04 47 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.37 +0.03 48 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.55 +0.02 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.79 +0.04 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.00 +0.03 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.23 +0.04 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.45 +0.02 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.69 +0.04 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.93 +0.03 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.17 +0.04 54 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 50 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 42 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 44 0 1 0
30MAR26 5.00 P 0.09 0.11 0.09 0.08 0.00 46 30 62 +30
30MAR26 5.25 P 0.00 0.00 0.00 0.12 +0.01 46 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 580 0
30MAR26 5.75 P 0.00 0.00 0.00 0.23 +0.01 45 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.31 +0.01 45 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.41 +0.03 46 0 51 0
30MAR26 6.50 P 0.00 0.00 0.00 0.51 +0.02 46 0 2 0
30MAR26 6.75 P 0.63 0.63 0.63 0.64 +0.03 46 6 44 +6
30MAR26 7.00 P 0.77 0.77 0.77 0.78 +0.05 47 5 6 +5
30MAR26 7.25 P 0.00 0.00 0.00 0.92 +0.04 46 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.06 +0.02 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.23 +0.03 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.41 +0.03 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.61 +0.04 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.81 +0.04 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.02 +0.04 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.23 +0.04 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.46 +0.03 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.69 +0.04 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.93 +0.03 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.17 +0.04 48 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.65 +0.06 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.63 +0.06 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 43 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 45 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 45 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 0.00 45 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 45 0 30 -1
29JUN26 4.50 P 0.00 0.00 0.00 0.09 0.00 45 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 44 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 0.00 45 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 0.00 45 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 +0.01 45 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 0.00 45 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 0.00 45 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 0.00 45 0 168 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 0.00 45 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 0.00 45 0 200 0
29JUN26 6.25 P 0.00 0.00 0.00 0.58 +0.01 45 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.69 +0.01 45 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.82 +0.01 45 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.95 +0.01 45 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 1.10 +0.02 45 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.26 +0.02 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.42 +0.02 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.60 +0.03 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.78 +0.03 45 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.97 +0.03 45 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.17 +0.04 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.37 +0.04 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.58 +0.04 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.79 +0.04 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.01 +0.04 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.23 +0.04 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.69 +0.05 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.16 +0.05 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.64 +0.05 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 0.00 45 0 12 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 0.00 45 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 0.00 45 0 54 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 0.00 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 0.00 45 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.51 0.00 45 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 0.00 45 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 0.00 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 +0.01 45 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.97 +0.01 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.11 +0.01 45 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.26 +0.02 45 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.41 +0.02 45 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.58 +0.02 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.74 +0.02 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.92 +0.02 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.11 +0.03 45 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.29 +0.02 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.49 +0.03 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 +0.03 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.89 +0.03 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 +0.03 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.32 +0.04 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.76 +0.04 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.21 +0.04 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.68 +0.05 45 0 0 0
30DEC26 4.90 P 0.49 0.49 0.43 0.42 - 50 8 8 -
30DEC26 5.00 P 0.00 0.00 0.00 0.43 - 49 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.52 - 49 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.62 - 49 0 0 -
30DEC26 5.75 P 0.75 0.75 0.75 0.72 - 49 5 5 -
30DEC26 6.00 P 0.00 0.00 0.00 0.86 - 50 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.98 - 50 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 1.11 - 50 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 1.25 - 51 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 1.40 - 51 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 1.55 - 51 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 1.71 - 51 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 1.88 - 51 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 2.05 - 51 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 2.23 - 52 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 2.41 - 52 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 2.60 - 52 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 2.79 - 52 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 2.98 - 52 0 0 -
TOTAL PUT 393 24,144 +205
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 40.30
30DEC25 24.00 C 0.00 0.00 0.00 16.41 +0.21 79 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.42 +0.22 76 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.44 +0.24 74 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.58 +0.37 85 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.36 +0.15 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.44 +0.07 56 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.47 +0.25 55 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.44 +0.21 45 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.46 +0.28 43 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.52 +0.27 43 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 6.36 +0.18 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.55 +0.01 34 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 4.69 +0.05 35 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 3.91 +0.32 36 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 3.18 +0.32 36 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 2.45 +0.21 35 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 1.87 +0.12 34 0 71 0
30DEC25 41.00 C 1.40 1.40 1.40 1.43 +0.13 35 16 46 +16
30DEC25 42.00 C 0.00 0.00 0.00 1.02 +0.06 34 0 157 0
30DEC25 43.00 C 0.72 0.76 0.72 0.73 +0.05 34 2 176 +1
30DEC25 44.00 C 0.00 0.00 0.00 0.51 +0.05 35 0 90 0
30DEC25 45.00 C 0.42 0.42 0.42 0.34 +0.03 34 4 79 +4
30DEC25 46.00 C 0.00 0.00 0.00 0.22 +0.02 34 0 45 0
30DEC25 47.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 48 0
30DEC25 50.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 44 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 88 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.53 +0.31 37 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.65 +0.13 42 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.68 +0.04 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.87 +0.33 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.05 +0.05 42 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.94 -0.24 34 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.20 +0.11 36 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.70 +0.29 40 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.00 -0.03 39 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 3.43 +0.19 39 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 2.89 +0.08 39 0 52 0
29JAN26 41.00 C 0.00 0.00 0.00 2.42 +0.07 39 0 35 0
29JAN26 42.00 C 0.00 0.00 0.00 2.02 +0.07 39 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 1.68 +0.04 40 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 1.40 +0.04 40 0 60 0
29JAN26 45.00 C 0.00 0.00 0.00 1.14 +0.03 40 0 47 0
29JAN26 46.00 C 0.00 0.00 0.00 0.91 +0.02 40 0 48 0
29JAN26 47.00 C 0.00 0.00 0.00 0.73 +0.02 40 0 45 0
29JAN26 48.00 C 0.00 0.00 0.00 0.58 +0.01 40 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.46 +0.01 40 0 15 0
29JAN26 50.00 C 0.00 0.00 0.00 0.36 +0.01 40 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.19 0.00 40 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.10 0.00 40 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.05 0.00 40 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.03 0.00 41 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 10.86 +0.36 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.14 +0.52 49 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.10 +0.46 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.88 -0.02 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.32 +0.22 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.76 +0.51 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.67 +0.11 36 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.33 +0.28 42 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.55 +0.21 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.96 -0.08 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 3.45 +0.10 39 0 32 0
26FEB26 41.00 C 0.00 0.00 0.00 3.00 +0.06 39 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 2.60 +0.05 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.22 +0.04 39 0 30 0
26FEB26 44.00 C 1.95 1.95 1.95 1.92 +0.06 40 15 15 +15
26FEB26 45.00 C 0.00 0.00 0.00 1.65 +0.06 40 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 1.41 +0.04 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 1.19 +0.02 40 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.00 +0.02 40 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.83 +0.01 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.69 +0.01 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.74 +0.32 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.81 +0.31 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.87 +0.34 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.95 +0.31 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.95 +0.24 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.10 +0.33 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.08 +0.17 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.26 +0.22 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.44 +0.49 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.75 +0.44 44 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.87 +0.42 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.94 +0.17 38 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.54 +0.42 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.79 +0.27 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.97 +0.01 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.62 +0.18 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.09 +0.12 40 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 3.62 -0.01 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.20 +0.05 40 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 2.86 +0.08 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 2.49 +0.03 40 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 2.19 +0.05 40 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 1.93 +0.04 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.69 +0.04 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 1.47 +0.01 40 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 1.27 +0.02 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.10 -0.04 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.73 -0.05 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.50 -0.04 40 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.34 -0.04 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.14 +0.45 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.24 +0.44 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.38 +0.48 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.47 +0.40 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.64 +0.39 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.92 +0.47 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.96 -0.04 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.28 +0.39 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.57 +0.45 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.98 +0.54 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.21 +0.33 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.67 +0.24 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.95 +0.11 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.42 -0.05 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.94 +0.33 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.60 +0.28 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.25 +0.49 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.66 +0.31 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.29 +0.24 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.96 +0.24 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.63 +0.22 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.33 +0.19 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.07 +0.13 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.81 +0.14 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.56 +0.18 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.36 +0.16 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.94 +0.23 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.55 +0.22 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.24 +0.20 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.98 +0.16 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.78 +0.15 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.62 +0.11 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.74 +0.08 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.99 +0.13 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.27 +0.18 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.52 +0.20 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.78 +0.15 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.11 +0.17 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.60 +0.30 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.88 +0.25 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.17 +0.13 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.80 +0.31 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.11 +0.12 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.73 +0.29 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.25 +0.24 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.67 +0.13 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.49 +0.35 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.87 +0.12 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.52 +0.12 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.12 +0.02 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.88 +0.10 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.46 0.00 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.13 -0.05 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.93 +0.02 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.69 +0.04 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.48 +0.09 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.93 +0.06 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.45 +0.05 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.08 +0.05 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.73 +0.04 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.46 +0.04 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.22 +0.03 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.69 - 45 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 12.12 - 45 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 11.51 - 45 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 10.92 - 45 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 10.36 - 45 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 9.81 - 45 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 9.29 - 44 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 8.79 - 44 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 8.32 - 44 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 7.87 - 44 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 7.45 - 44 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 7.06 - 44 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 6.67 - 44 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 6.31 - 44 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 5.96 - 44 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 5.69 - 44 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 5.36 - 44 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 5.07 - 44 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 4.81 - 44 0 0 -
TOTAL CALL 37 1,882 +36
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.04 0.00 35 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.08 0.00 35 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 105 0
30DEC25 36.00 P 0.00 0.00 0.00 0.26 -0.02 34 0 43 0
30DEC25 37.00 P 0.00 0.00 0.00 0.44 -0.02 35 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.69 -0.05 35 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 1.01 -0.09 34 0 30 0
30DEC25 40.00 P 0.00 0.00 0.00 1.43 -0.09 34 0 152 0
30DEC25 41.00 P 0.00 0.00 0.00 1.95 -0.17 34 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 2.60 -0.18 34 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 3.31 -0.22 34 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 4.12 -0.23 35 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 4.84 -0.39 31 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 5.86 -0.05 36 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 6.81 -0.32 37 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 7.73 -0.16 35 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 8.71 -0.17 36 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 9.70 -0.18 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.20 -0.45 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.70 -0.53 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.20 -0.39 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.70 -0.65 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.20 -0.48 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 24.70 -0.48 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.30 -0.03 39 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.45 -0.03 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.64 -0.05 40 0 31 0
29JAN26 36.00 P 0.91 0.91 0.89 0.88 -0.06 40 16 46 +16
29JAN26 37.00 P 1.19 1.20 1.19 1.16 -0.09 39 3 33 +3
29JAN26 38.00 P 1.53 1.54 1.51 1.50 -0.12 39 23 53 +23
29JAN26 39.00 P 1.92 1.92 1.92 1.89 -0.14 39 2 102 +2
29JAN26 40.00 P 0.00 0.00 0.00 2.35 -0.12 39 0 23 0
29JAN26 41.00 P 0.00 0.00 0.00 2.91 -0.13 39 0 43 0
29JAN26 42.00 P 0.00 0.00 0.00 3.50 -0.23 39 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 4.15 -0.25 40 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.86 -0.27 40 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 5.65 -0.07 40 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.42 -0.30 40 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 7.32 -0.05 42 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 8.14 -0.13 41 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 8.97 -0.18 40 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 10.10 +0.06 46 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 12.61 -0.04 54 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.70 -0.53 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.20 -0.66 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.70 -0.65 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.20 -0.48 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 24.70 -0.48 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.40 -0.04 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.55 -0.05 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.75 -0.05 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.99 -0.07 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 1.28 -0.07 40 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.59 -0.10 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.96 -0.09 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 2.37 -0.13 39 0 0 0
26FEB26 40.00 P 2.89 2.89 2.89 2.88 -0.11 40 15 15 +15
26FEB26 41.00 P 0.00 0.00 0.00 3.42 -0.11 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.97 -0.26 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.62 -0.27 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.30 -0.04 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.03 -0.30 40 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.82 -0.06 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.63 -0.08 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.43 -0.32 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.97 -0.29 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.20 -0.26 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.61 -0.30 46 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.79 -0.57 42 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.25 -0.61 44 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.70 -0.65 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 22.20 -0.48 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 24.70 -0.60 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.35 -0.06 40 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.49 -0.07 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.64 -0.10 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.85 -0.10 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 1.09 -0.12 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.36 -0.14 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.69 -0.13 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 2.05 -0.08 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 2.44 -0.12 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.87 -0.11 40 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 3.37 -0.06 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.87 -0.22 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.47 -0.09 40 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.92 -0.53 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.81 -0.31 40 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 6.46 -0.39 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.23 -0.36 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.15 -0.02 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.78 -0.41 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.74 -0.29 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.67 +0.02 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.62 -0.44 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.84 -0.52 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.26 -0.60 40 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.71 -0.64 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.20 -0.49 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.70 -0.60 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.35 +0.05 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.47 +0.07 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.60 +0.08 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.76 +0.10 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.96 +0.13 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.17 +0.10 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.43 +0.13 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.69 +0.11 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 2.00 +0.12 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 2.31 +0.08 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.65 +0.06 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 3.02 +0.01 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 3.40 -0.04 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.86 -0.07 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 4.34 -0.10 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.84 -0.12 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.52 -0.01 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.96 -0.06 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.57 -0.23 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.17 -0.20 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.87 -0.20 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.59 -0.27 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.30 -0.22 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.09 -0.10 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.83 -0.23 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.62 -0.32 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.66 -0.36 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.81 -0.27 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.94 -0.31 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.08 -0.43 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.27 -0.51 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.88 -0.42 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.01 -0.02 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.23 -0.02 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.46 -0.03 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.74 -0.03 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.03 -0.03 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.37 -0.04 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.73 -0.04 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.10 -0.05 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.53 -0.05 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.97 -0.05 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.42 -0.05 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.87 -0.06 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 5.37 -0.06 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.91 -0.17 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.50 -0.10 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.09 -0.17 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.53 -0.30 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.32 -0.14 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.03 -0.05 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.75 -0.11 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.45 -0.02 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.26 -0.04 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.72 -0.34 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.51 -0.31 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.45 -0.32 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.47 -0.34 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.72 -0.18 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.80 -0.24 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.05 -0.17 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.27 -0.14 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.61 - 44 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 2.97 - 44 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 3.43 - 45 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 3.87 - 45 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 4.31 - 45 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 4.76 - 45 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 5.22 - 45 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 5.71 - 45 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 6.21 - 44 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 6.75 - 44 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 7.28 - 44 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 7.89 - 44 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 8.48 - 44 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 9.12 - 44 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 9.77 - 44 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 10.44 - 44 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 11.13 - 44 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 11.84 - 44 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 12.56 - 44 0 0 -
TOTAL PUT 59 1,797 +59
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$ 56.70
28NOV25 41.00 C 0.00 0.00 0.00 15.70 -0.55 0 0 0 0
28NOV25 42.00 C 0.00 0.00 0.00 14.70 -0.55 0 0 0 0
28NOV25 43.00 C 0.00 0.00 0.00 13.70 -0.55 0 0 0 0
28NOV25 44.00 C 0.00 0.00 0.00 12.70 -0.55 0 0 0 0
28NOV25 45.00 C 0.00 0.00 0.00 11.70 -0.56 0 0 0 0
28NOV25 46.00 C 0.00 0.00 0.00 10.70 -0.56 0 0 0 0
28NOV25 47.00 C 0.00 0.00 0.00 9.70 -0.56 0 0 0 0
28NOV25 48.00 C 0.00 0.00 0.00 8.70 -0.56 0 0 0 0
28NOV25 49.00 C 0.00 0.00 0.00 7.70 -0.56 0 0 0 0
28NOV25 50.00 C 0.00 0.00 0.00 6.70 -0.56 0 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 4.20 -0.58 0 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 1.70 -0.59 0 0 0 -1
28NOV25 57.50 C 0.03 0.05 0.03 0.00 -0.20 0 88 814 0
28NOV25 60.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 1,082 0
28NOV25 62.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 1,376 0
28NOV25 65.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 1 0
28NOV25 67.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
28NOV25 72.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
28NOV25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 41.00 C 0.00 0.00 0.00 15.88 -0.40 135 0 0 0
05DEC25 42.00 C 0.00 0.00 0.00 14.73 -0.55 70 0 0 0
05DEC25 43.00 C 0.00 0.00 0.00 13.89 -0.39 119 0 0 0
05DEC25 44.00 C 0.00 0.00 0.00 12.88 -0.40 110 0 0 0
05DEC25 45.00 C 0.00 0.00 0.00 11.73 -0.59 0 0 0 0
05DEC25 46.00 C 0.00 0.00 0.00 10.74 -0.76 60 0 0 0
05DEC25 47.00 C 0.00 0.00 0.00 9.74 -0.55 54 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 8.87 -0.42 76 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 7.98 -0.31 79 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 6.76 -0.53 44 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 4.44 -0.34 47 0 0 0
05DEC25 55.00 C 1.95 1.95 1.95 2.05 -0.42 30 4 8 0
05DEC25 57.50 C 0.59 0.59 0.44 0.38 -0.32 22 1,069 1,369 +808
05DEC25 60.00 C 0.08 0.08 0.06 0.13 -0.13 32 30 3,965 +21
05DEC25 62.50 C 0.00 0.00 0.00 0.07 -0.06 42 0 80 0
05DEC25 65.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 0.05 -0.02 63 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 0.04 -0.02 72 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 0.03 -0.02 78 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 0.02 -0.02 83 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 31.89 -0.89 135 0 149 0
30DEC25 26.00 C 0.00 0.00 0.00 31.11 -0.22 156 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 29.78 -0.56 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 29.12 -0.22 143 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 28.12 -0.22 137 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.13 -0.22 131 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 25.86 -0.49 94 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.14 -0.21 120 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 24.14 -0.22 114 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 23.14 -0.22 109 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 22.17 -0.19 105 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 21.15 -0.22 99 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 20.21 -0.16 97 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 19.18 -0.19 90 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.90 -0.48 64 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.83 -0.43 43 0 24 0
30DEC25 41.00 C 0.00 0.00 0.00 16.18 -0.21 76 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 14.91 -0.37 53 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 13.89 -0.94 46 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 13.06 -0.75 56 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 12.20 -0.60 58 0 597 0
30DEC25 46.00 C 0.00 0.00 0.00 10.93 -0.57 39 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 9.93 -0.66 36 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 9.18 -0.59 44 0 2,549 0
30DEC25 49.00 C 8.15 8.15 8.15 7.98 -0.55 32 2 1,064 0
30DEC25 50.00 C 0.00 0.00 0.00 6.99 -0.54 29 0 7,403 0
30DEC25 52.50 C 4.82 4.82 4.82 4.78 -0.36 28 20 2,799 0
30DEC25 55.00 C 2.69 2.79 2.69 2.75 -0.41 25 38 14,031 +37
30DEC25 57.50 C 1.65 1.65 1.27 1.30 -0.26 23 629 20,073 -89
30DEC25 60.00 C 0.57 0.61 0.53 0.59 -0.17 24 1,883 27,642 -2,145
30DEC25 62.50 C 0.20 0.24 0.20 0.28 -0.07 27 521 6,230 -225
30DEC25 65.00 C 0.09 0.10 0.08 0.13 -0.03 28 302 16,195 -4
30DEC25 67.50 C 0.04 0.04 0.04 0.07 0.00 31 360 4,806 +151
30DEC25 70.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 25,561 0
30DEC25 72.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 3,361 0
30DEC25 75.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 2,747 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 2,298 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 17.90 -0.53 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 16.92 -0.43 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 16.29 -0.22 54 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.05 -0.47 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 14.07 -0.76 38 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 13.35 -0.46 46 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.20 -0.60 38 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 10.93 -0.57 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.09 -0.57 27 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.18 -0.60 28 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 8.02 -0.63 17 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 7.45 -0.29 29 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 5.29 -0.30 26 0 84 0
29JAN26 55.00 C 0.00 0.00 0.00 3.36 -0.43 24 0 1,008 0
29JAN26 57.50 C 2.42 2.42 2.14 2.13 -0.21 25 76 8,418 +26
29JAN26 60.00 C 1.30 1.30 1.22 1.24 -0.21 25 72 3,494 +31
29JAN26 62.50 C 0.72 0.75 0.70 0.76 -0.12 26 631 1,302 +320
29JAN26 65.00 C 0.42 0.42 0.41 0.47 -0.06 28 100 4,358 +81
29JAN26 67.50 C 0.00 0.00 0.00 0.30 -0.02 29 0 1,337 0
29JAN26 70.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 2,095 0
29JAN26 72.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 1,900 0
29JAN26 75.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 3,479 0
29JAN26 77.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 1,200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 1,105 0
29JAN26 82.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 1,315 0
29JAN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 17.12 -0.48 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 16.29 -0.25 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.05 -0.53 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.07 -0.76 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.54 -0.27 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.55 -0.56 38 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.58 -0.15 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.35 -0.44 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.18 -0.60 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.25 -0.71 19 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.88 -0.20 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.73 -0.36 26 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 3.90 -0.42 24 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 2.66 -0.31 24 0 776 0
26FEB26 60.00 C 1.81 1.81 1.81 1.78 -0.21 25 5 1,618 0
26FEB26 62.50 C 1.19 1.19 1.19 1.14 -0.19 26 15 297 +15
26FEB26 65.00 C 0.00 0.00 0.00 0.75 -0.14 27 0 51 0
26FEB26 67.50 C 0.50 0.50 0.50 0.50 -0.09 28 15 485 0
26FEB26 70.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 454 0
26FEB26 72.50 C 0.22 0.22 0.22 0.24 -0.02 30 102 567 +17
26FEB26 75.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 736 0
26FEB26 77.50 C 0.00 0.00 0.00 0.12 0.00 32 0 494 0
26FEB26 80.00 C 0.09 0.09 0.08 0.09 0.00 33 12 109 +10
26FEB26 82.50 C 0.00 0.00 0.00 0.07 0.00 34 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.89 -0.89 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 31.11 -0.57 66 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 30.37 -0.13 78 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.42 -0.10 76 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 28.12 -0.47 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.52 -0.24 73 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 26.17 -0.34 52 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 25.21 -0.30 52 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.14 -0.42 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.14 -0.75 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.49 -0.19 55 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.52 -0.19 53 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.21 -0.41 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.44 -0.31 45 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 18.33 -0.36 38 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.61 -0.12 44 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 16.68 -0.10 43 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 15.76 -0.16 42 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 14.53 -0.75 34 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 13.57 -0.75 32 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 12.72 -0.39 33 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 11.58 -0.58 28 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 10.38 -0.87 20 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 10.13 -0.61 32 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 9.27 -0.16 31 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 8.44 -0.40 30 0 5,772 0
30MAR26 52.50 C 6.36 6.36 6.36 6.33 -0.34 27 84 5,299 -3
30MAR26 55.00 C 4.86 4.86 4.86 4.69 -0.34 26 4 17,185 +4
30MAR26 57.50 C 3.39 3.39 3.36 3.41 -0.27 26 488 8,663 +488
30MAR26 60.00 C 2.50 2.51 2.41 2.44 -0.26 26 756 7,710 +381
30MAR26 62.50 C 0.00 0.00 0.00 1.78 -0.17 27 0 3,144 0
30MAR26 65.00 C 0.00 0.00 0.00 1.28 -0.14 28 0 18,877 0
30MAR26 67.50 C 0.95 0.95 0.90 0.93 -0.10 29 29 4,404 +21
30MAR26 70.00 C 0.68 0.68 0.68 0.69 -0.04 30 170 8,766 0
30MAR26 72.50 C 0.51 0.51 0.48 0.52 +0.01 31 211 2,432 +196
30MAR26 75.00 C 0.00 0.00 0.00 0.40 +0.04 32 0 2,304 0
30MAR26 77.50 C 0.26 0.26 0.26 0.31 +0.05 33 30 2,210 +30
30MAR26 80.00 C 0.00 0.00 0.00 0.24 +0.06 33 0 3,134 0
30MAR26 82.50 C 0.00 0.00 0.00 0.19 +0.06 34 0 1,616 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 +0.06 35 0 1,377 0
30MAR26 87.50 C 0.00 0.00 0.00 0.13 +0.06 36 0 4,184 0
30MAR26 90.00 C 0.00 0.00 0.00 0.11 +0.06 37 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 23.66 -0.23 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.49 -0.42 43 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.69 -0.26 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.24 -0.71 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.44 -0.48 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.41 -0.28 29 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 17.64 -0.14 35 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 16.81 -0.38 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.99 -0.27 37 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 14.65 -0.70 28 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 14.01 -0.45 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.12 -0.46 32 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 12.03 -0.77 28 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 11.11 -0.75 27 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 10.61 -0.42 30 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 9.40 -0.78 26 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 9.04 -0.65 29 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 7.28 -0.43 28 0 1,346 0
29JUN26 55.00 C 0.00 0.00 0.00 5.77 -0.38 28 0 9,484 0
29JUN26 57.50 C 0.00 0.00 0.00 4.50 -0.42 28 0 1,054 0
29JUN26 60.00 C 0.00 0.00 0.00 3.52 -0.35 28 0 9,152 0
29JUN26 62.50 C 0.00 0.00 0.00 2.73 -0.26 28 0 15,997 0
29JUN26 65.00 C 0.00 0.00 0.00 2.12 -0.17 29 0 22,500 0
29JUN26 67.50 C 0.00 0.00 0.00 1.65 -0.09 29 0 601 0
29JUN26 70.00 C 1.50 1.50 1.50 1.28 -0.03 29 2 1,197 0
29JUN26 72.50 C 0.00 0.00 0.00 0.98 +0.01 30 0 132 0
29JUN26 75.00 C 0.00 0.00 0.00 0.77 +0.05 30 0 6,230 0
29JUN26 77.50 C 0.00 0.00 0.00 0.61 +0.07 30 0 543 0
29JUN26 80.00 C 0.00 0.00 0.00 0.47 +0.07 31 0 601 0
29JUN26 82.50 C 0.00 0.00 0.00 0.38 +0.09 31 0 2,450 0
29JUN26 85.00 C 0.00 0.00 0.00 0.29 +0.07 31 0 4,794 0
29JUN26 87.50 C 0.00 0.00 0.00 0.24 +0.08 32 0 2,361 0
29JUN26 90.00 C 0.00 0.00 0.00 0.19 +0.07 32 0 191 0
29SEP26 39.00 C 0.00 0.00 0.00 18.44 -0.61 27 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.64 -0.61 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.81 -0.55 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.99 -0.41 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.82 -0.70 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.01 -0.65 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.13 -0.67 28 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 12.31 -0.61 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.55 -0.62 28 0 0 0
29SEP26 48.00 C 11.01 11.01 11.01 10.61 -0.71 26 15 16 +15
29SEP26 49.00 C 0.00 0.00 0.00 9.87 -0.80 26 0 1 0
29SEP26 50.00 C 9.71 9.71 9.71 9.07 -1.25 25 25 512 0
29SEP26 52.50 C 0.00 0.00 0.00 7.93 -0.43 28 0 1,294 0
29SEP26 55.00 C 0.00 0.00 0.00 6.56 -0.32 28 0 525 0
29SEP26 57.50 C 0.00 0.00 0.00 5.42 -0.42 28 0 323 0
29SEP26 60.00 C 4.62 4.62 4.62 4.48 -0.28 28 4 3,116 -4
29SEP26 62.50 C 0.00 0.00 0.00 3.75 -0.19 29 0 1,310 0
29SEP26 65.00 C 0.00 0.00 0.00 3.15 -0.15 30 0 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 2.70 -0.07 30 0 5,000 0
29SEP26 70.00 C 0.00 0.00 0.00 2.29 -0.05 31 0 1,467 0
29SEP26 72.50 C 1.74 1.74 1.74 1.97 +0.02 31 2 3,411 +2
29SEP26 75.00 C 1.55 1.55 1.55 1.70 +0.08 32 6 1,100 0
29SEP26 77.50 C 0.00 0.00 0.00 1.48 +0.16 33 0 2,022 0
29SEP26 80.00 C 0.00 0.00 0.00 1.28 +0.18 33 0 549 0
29SEP26 82.50 C 1.02 1.02 1.02 1.14 +0.24 34 170 536 0
29SEP26 85.00 C 0.00 0.00 0.00 1.00 +0.24 34 0 1,212 0
29SEP26 87.50 C 0.00 0.00 0.00 0.89 +0.27 35 0 132 0
29SEP26 90.00 C 0.60 0.60 0.60 0.80 +0.28 35 10 81 0
30DEC26 41.00 C 0.00 0.00 0.00 17.17 - 32 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 16.29 - 32 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 15.30 - 30 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 14.45 - 29 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 13.68 - 29 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 12.89 - 29 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 11.88 - 27 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 11.37 - 28 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 10.67 - 28 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 9.94 - 27 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 8.58 - 27 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 7.28 - 27 0 0 -
30DEC26 57.50 C 6.20 6.20 6.20 6.15 - 27 4 4 -
30DEC26 60.00 C 0.00 0.00 0.00 5.24 - 28 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 4.50 - 28 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 3.89 - 29 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 3.36 - 29 0 0 -
30DEC26 70.00 C 2.73 2.73 2.73 2.90 - 29 1 1 -
30DEC26 72.50 C 0.00 0.00 0.00 2.53 - 30 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 2.20 - 30 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 1.93 - 31 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 1.70 - 31 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 1.48 - 32 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 1.33 - 32 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 1.22 - 33 0 0 -
TOTAL CALL 7,985 437,794 +183
28NOV25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
28NOV25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
28NOV25 55.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 413 0
28NOV25 57.50 P 0.83 0.83 0.57 0.80 +0.34 0 250 0 -1,185
28NOV25 60.00 P 0.00 0.00 0.00 3.30 +0.47 0 0 0 -21
28NOV25 62.50 P 0.00 0.00 0.00 5.80 +0.40 0 0 0 0
28NOV25 65.00 P 0.00 0.00 0.00 8.30 +0.40 0 0 0 0
28NOV25 67.50 P 0.00 0.00 0.00 10.80 +0.41 0 0 0 0
28NOV25 70.00 P 0.00 0.00 0.00 13.30 +0.41 0 0 0 0
28NOV25 72.50 P 0.00 0.00 0.00 15.80 +0.41 0 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 18.30 +0.41 0 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 20.80 +0.41 0 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 23.30 +0.41 0 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 25.80 +0.41 0 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 28.30 +0.41 0 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 30.80 +0.41 0 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 33.30 +0.41 0 0 0 0
05DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
05DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
05DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
05DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
05DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
05DEC25 50.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 30 0
05DEC25 52.50 P 0.03 0.03 0.03 0.07 +0.04 36 20 60 +20
05DEC25 55.00 P 0.16 0.20 0.14 0.28 +0.09 28 686 875 +148
05DEC25 57.50 P 1.20 1.20 1.02 1.10 +0.14 20 191 536 +84
05DEC25 60.00 P 0.00 0.00 0.00 3.41 +0.47 32 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 5.85 +0.33 42 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 8.59 +0.69 77 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 10.83 +0.23 64 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 13.33 +0.25 75 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 16.23 +0.80 130 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 18.73 +0.84 143 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 20.84 +0.41 107 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 23.72 +0.83 165 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 26.07 +0.66 162 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 28.36 +0.44 139 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 30.89 +0.04 155 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,122 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10,151 0
30DEC25 41.00 P 0.01 0.01 0.01 0.01 0.00 43 200 7,067 +200
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4,363 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 8,022 0
30DEC25 45.00 P 0.04 0.04 0.04 0.02 -0.01 34 410 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 6,510 0
30DEC25 47.00 P 0.06 0.06 0.06 0.04 -0.02 32 320 7,190 -120
30DEC25 48.00 P 0.08 0.08 0.07 0.06 -0.03 31 223 14,233 +80
30DEC25 49.00 P 0.11 0.11 0.09 0.09 -0.03 30 106 8,802 +105
30DEC25 50.00 P 0.15 0.15 0.11 0.13 -0.03 28 307 18,791 -40
30DEC25 52.50 P 0.25 0.31 0.25 0.36 -0.01 26 354 14,162 +160
30DEC25 55.00 P 0.74 0.84 0.68 0.87 +0.06 24 1,398 15,754 -637
30DEC25 57.50 P 1.75 1.91 1.70 1.86 +0.12 22 461 9,755 +52
30DEC25 60.00 P 0.00 0.00 0.00 3.65 +0.33 23 0 6,999 0
30DEC25 62.50 P 0.00 0.00 0.00 5.96 +0.44 27 0 240 0
30DEC25 65.00 P 0.00 0.00 0.00 8.59 +0.69 39 0 435 0
30DEC25 67.50 P 0.00 0.00 0.00 10.83 +0.23 34 0 6 -1
30DEC25 70.00 P 0.00 0.00 0.00 13.47 +0.39 48 0 6 0
30DEC25 72.50 P 0.00 0.00 0.00 16.23 +0.80 64 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.73 +0.84 70 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 20.84 +0.41 56 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.72 +0.79 81 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.07 +0.66 80 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.36 +0.44 72 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 30.89 +0.04 79 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 33.65 +0.68 98 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,108 0
29JAN26 43.00 P 0.05 0.05 0.05 0.01 -0.02 27 20 1,647 +20
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 844 0
29JAN26 45.00 P 0.11 0.11 0.10 0.02 -0.04 25 95 1,400 +20
29JAN26 46.00 P 0.00 0.00 0.00 0.03 -0.06 24 0 2,948 0
29JAN26 47.00 P 0.17 0.17 0.17 0.06 -0.06 24 120 1,952 0
29JAN26 48.00 P 0.00 0.00 0.00 0.10 -0.08 24 0 829 0
29JAN26 49.00 P 0.24 0.24 0.24 0.15 -0.10 24 10 506 0
29JAN26 50.00 P 0.33 0.33 0.31 0.24 -0.09 24 80 8,441 -25
29JAN26 52.50 P 0.68 0.68 0.62 0.62 -0.06 24 45 4,298 +35
29JAN26 55.00 P 1.36 1.40 1.28 1.34 +0.04 23 177 7,280 +128
29JAN26 57.50 P 2.44 2.55 2.40 2.48 +0.08 23 126 766 +111
29JAN26 60.00 P 4.11 4.11 4.11 4.15 +0.19 24 20 1,843 0
29JAN26 62.50 P 0.00 0.00 0.00 6.40 +0.36 28 0 241 0
29JAN26 65.00 P 0.00 0.00 0.00 8.67 +0.63 31 0 31 0
29JAN26 67.50 P 0.00 0.00 0.00 10.89 +0.29 30 0 43 0
29JAN26 70.00 P 0.00 0.00 0.00 13.47 +0.39 37 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 16.23 +0.80 48 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.73 +0.63 52 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.97 +0.48 50 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.72 +0.35 61 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.07 +0.65 61 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.36 +0.44 56 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 31.22 +0.37 72 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 33.65 +0.47 74 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 +0.01 28 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 0.05 +0.01 28 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 232 0
26FEB26 45.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 410 0
26FEB26 46.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 165 0
26FEB26 47.00 P 0.29 0.29 0.29 0.20 +0.02 26 30 82 -30
26FEB26 48.00 P 0.00 0.00 0.00 0.29 +0.04 26 0 767 0
26FEB26 49.00 P 0.44 0.44 0.42 0.39 +0.04 26 90 312 +90
26FEB26 50.00 P 0.50 0.55 0.50 0.50 +0.01 25 38 445 +23
26FEB26 52.50 P 1.05 1.05 0.92 0.98 +0.01 24 29 999 +29
26FEB26 55.00 P 1.78 1.78 1.73 1.74 +0.06 24 9 1,048 +5
26FEB26 57.50 P 2.90 2.90 2.85 2.85 +0.01 23 38 1,149 +38
26FEB26 60.00 P 0.00 0.00 0.00 4.47 +0.10 24 0 548 0
26FEB26 62.50 P 0.00 0.00 0.00 6.49 +0.28 25 0 144 0
26FEB26 65.00 P 0.00 0.00 0.00 8.67 +0.47 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 10.89 +0.08 26 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.47 +0.39 32 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 16.23 +0.80 41 0 45 0
26FEB26 75.00 P 0.00 0.00 0.00 18.73 +0.63 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.97 +0.35 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.72 +0.35 52 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.07 +0.63 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.49 +0.42 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.22 +0.37 62 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.65 +0.47 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 697 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 3,067 0
30MAR26 43.00 P 0.27 0.27 0.27 0.15 -0.03 29 45 2,424 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 3,209 0
30MAR26 45.00 P 0.36 0.36 0.36 0.27 -0.04 28 5 9,070 0
30MAR26 46.00 P 0.00 0.00 0.00 0.36 -0.04 28 0 2,064 0
30MAR26 47.00 P 0.51 0.51 0.51 0.47 -0.03 28 2 3,929 +2
30MAR26 48.00 P 0.00 0.00 0.00 0.57 -0.05 27 0 2,846 0
30MAR26 49.00 P 0.75 0.75 0.75 0.71 -0.04 27 4 3,659 +4
30MAR26 50.00 P 0.93 0.93 0.91 0.88 -0.03 27 35 45,653 -30
30MAR26 52.50 P 1.48 1.48 1.38 1.48 +0.01 26 876 16,206 +707
30MAR26 55.00 P 2.33 2.33 2.22 2.29 +0.02 25 341 6,461 +100
30MAR26 57.50 P 3.60 3.63 3.42 3.42 -0.03 25 115 2,339 +28
30MAR26 60.00 P 5.00 5.00 4.96 4.97 0.00 25 20 1,500 +10
30MAR26 62.50 P 0.00 0.00 0.00 7.05 +0.33 28 0 298 0
30MAR26 65.00 P 0.00 0.00 0.00 9.31 +0.80 31 0 164 0
30MAR26 67.50 P 0.00 0.00 0.00 10.90 +0.06 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.53 +0.42 30 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 16.26 +0.83 37 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 18.73 +0.63 40 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 20.97 +0.35 39 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 23.72 +0.35 46 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.07 +0.63 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.49 +0.42 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.22 +0.37 55 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.65 +0.47 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 744 0
29JUN26 35.00 P 0.24 0.24 0.24 0.04 -0.04 27 20 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 -0.06 27 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.07 27 0 303 0
29JUN26 39.00 P 0.00 0.00 0.00 0.16 -0.09 27 0 522 0
29JUN26 40.00 P 0.48 0.48 0.48 0.22 -0.09 27 10 445 -10
29JUN26 41.00 P 0.00 0.00 0.00 0.29 -0.12 27 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.39 -0.11 27 0 1,013 0
29JUN26 43.00 P 0.00 0.00 0.00 0.51 -0.12 27 0 1,089 0
29JUN26 44.00 P 0.85 0.85 0.85 0.65 -0.12 27 2 735 +2
29JUN26 45.00 P 0.00 0.00 0.00 0.81 -0.14 27 0 1,443 0
29JUN26 46.00 P 0.00 0.00 0.00 1.00 -0.12 27 0 19,286 0
29JUN26 47.00 P 0.00 0.00 0.00 1.23 -0.05 27 0 385 0
29JUN26 48.00 P 1.55 1.55 1.43 1.43 -0.08 27 238 1,916 +38
29JUN26 49.00 P 0.00 0.00 0.00 1.68 -0.09 27 0 780 0
29JUN26 50.00 P 0.00 0.00 0.00 1.98 -0.08 26 0 1,954 0
29JUN26 52.50 P 0.00 0.00 0.00 2.88 -0.04 26 0 1,284 0
29JUN26 55.00 P 0.00 0.00 0.00 4.01 +0.05 26 0 3,221 0
29JUN26 57.50 P 0.00 0.00 0.00 5.35 +0.12 26 0 5,775 0
29JUN26 60.00 P 0.00 0.00 0.00 6.93 +0.13 26 0 4,551 0
29JUN26 62.50 P 0.00 0.00 0.00 8.67 +0.32 26 0 30 0
29JUN26 65.00 P 10.37 10.37 10.37 10.74 +0.29 27 15 15 +5
29JUN26 67.50 P 0.00 0.00 0.00 12.55 -0.04 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.96 +0.37 28 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 16.78 +0.01 23 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 19.31 +0.78 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.30 -0.55 0 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 24.31 +0.67 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.07 +0.01 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.49 +0.09 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.42 +0.57 32 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 33.65 +0.47 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.28 -0.17 26 0 283 0
29SEP26 40.00 P 0.00 0.00 0.00 0.37 -0.19 26 0 850 0
29SEP26 41.00 P 0.00 0.00 0.00 0.48 -0.22 26 0 89 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 -0.21 26 0 1,094 0
29SEP26 43.00 P 1.20 1.20 1.20 0.78 -0.24 26 1,000 1,317 +1,000
29SEP26 44.00 P 0.00 0.00 0.00 0.98 -0.24 26 0 717 0
29SEP26 45.00 P 0.00 0.00 0.00 1.19 -0.25 27 0 1,854 0
29SEP26 46.00 P 1.75 1.75 1.75 1.46 -0.23 27 48 586 +48
29SEP26 47.00 P 0.00 0.00 0.00 1.73 -0.22 27 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 2.06 -0.21 27 0 1,043 0
29SEP26 49.00 P 2.59 2.59 2.56 2.40 -0.19 27 88 957 0
29SEP26 50.00 P 2.91 2.91 2.91 2.79 -0.13 28 1 5,375 0
29SEP26 52.50 P 3.90 3.90 3.89 3.89 +0.01 28 166 1,145 +166
29SEP26 55.00 P 4.98 4.98 4.98 5.13 +0.19 28 1 2,435 0
29SEP26 57.50 P 0.00 0.00 0.00 6.54 +0.06 29 0 666 0
29SEP26 60.00 P 8.07 8.07 8.07 8.15 +0.08 29 159 183 +123
29SEP26 62.50 P 0.00 0.00 0.00 10.08 +0.35 30 0 27 0
29SEP26 65.00 P 0.00 0.00 0.00 11.99 +0.37 31 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 13.97 +0.50 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.06 +0.88 32 0 19 0
29SEP26 72.50 P 0.00 0.00 0.00 18.23 +0.58 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.35 +0.59 33 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 22.59 +0.59 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.02 +0.75 35 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.17 +0.60 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.48 +0.53 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.76 +0.49 34 0 29 0
29SEP26 90.00 P 0.00 0.00 0.00 34.32 +0.61 37 0 0 0
30DEC26 41.00 P 1.16 1.18 1.16 0.86 - 27 20 20 -
30DEC26 42.00 P 0.00 0.00 0.00 1.05 - 27 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 1.25 - 27 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 1.48 - 27 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 1.74 - 28 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 2.00 - 28 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 2.33 - 28 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 2.66 - 28 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 3.02 - 28 0 0 -
30DEC26 50.00 P 3.49 3.49 3.49 3.32 - 28 1 1 -
30DEC26 52.50 P 0.00 0.00 0.00 4.53 - 28 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 5.78 - 29 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 7.20 - 29 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 8.77 - 29 14 14 -
30DEC26 62.50 P 10.50 10.50 10.50 10.47 - 29 1 1 -
30DEC26 65.00 P 0.00 0.00 0.00 12.29 - 30 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 14.41 - 31 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 16.18 - 30 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 18.43 - 31 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 20.56 - 31 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 22.72 - 31 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 25.02 - 32 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 27.17 - 31 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 29.48 - 32 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 31.76 - 31 0 0 -
TOTAL PUT 9,080 434,544 +1,482
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$ 8.68
30DEC25 3.90 C 0.00 0.00 0.00 4.78 -0.07 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.69 -0.06 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.59 -0.06 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.49 -0.06 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.43 -0.02 134 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.35 0.00 142 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.25 0.00 137 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.15 0.00 133 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.05 -0.01 129 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.95 -0.01 125 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.79 -0.07 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.69 -0.07 0 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.44 -0.08 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.19 -0.12 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.94 -0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.70 -0.08 47 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.45 -0.06 39 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.20 -0.06 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.95 -0.07 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.70 -0.07 0 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.45 -0.07 0 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.20 -0.07 0 0 28,373 0
30DEC25 7.75 C 0.00 0.00 0.00 0.97 -0.05 25 0 19,811 0
30DEC25 8.00 C 0.00 0.00 0.00 0.74 -0.06 24 0 9,083 0
30DEC25 8.25 C 0.00 0.00 0.00 0.53 -0.06 23 0 6,411 0
30DEC25 8.50 C 0.44 0.44 0.36 0.36 -0.05 23 7 4,475 0
30DEC25 8.75 C 0.23 0.23 0.20 0.21 -0.05 22 32 12,635 +2
30DEC25 9.00 C 0.13 0.13 0.12 0.12 -0.03 22 2 2,070 +1
30DEC25 9.25 C 0.10 0.10 0.07 0.07 -0.02 24 31 1,941 0
30DEC25 9.50 C 0.04 0.04 0.04 0.04 -0.01 25 125 2,899 +85
30DEC25 9.75 C 0.03 0.03 0.03 0.02 0.00 25 39 2,279 +19
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,531 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 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 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 4.15 -0.04 91 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.05 -0.02 88 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.95 -0.04 85 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.79 -0.10 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.76 -0.01 83 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.46 -0.08 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.21 -0.10 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.71 -0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.97 -0.08 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.75 -0.05 34 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.48 -0.08 22 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.25 -0.07 24 0 289 0
29JAN26 7.75 C 1.00 1.00 1.00 1.02 -0.07 23 1 411 0
29JAN26 8.00 C 0.00 0.00 0.00 0.80 -0.08 22 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 0.61 -0.07 22 0 3,551 0
29JAN26 8.50 C 0.00 0.00 0.00 0.45 -0.07 22 0 2,421 0
29JAN26 8.75 C 0.31 0.31 0.31 0.32 -0.05 23 487 1,529 +487
29JAN26 9.00 C 0.00 0.00 0.00 0.22 -0.05 23 0 4,970 0
29JAN26 9.25 C 0.17 0.17 0.15 0.15 -0.03 23 423 947 -362
29JAN26 9.50 C 0.11 0.11 0.11 0.10 -0.02 24 10 1,350 +10
29JAN26 9.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 2,291 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 361 0
29JAN26 10.50 C 0.03 0.03 0.03 0.01 -0.01 23 30 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.76 -0.02 65 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.46 -0.08 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.22 -0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.75 -0.03 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.26 -0.06 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.00 -0.07 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.77 -0.06 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.56 -0.03 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.28 -0.08 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.06 -0.08 22 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 0.86 -0.08 22 0 251 0
26FEB26 8.25 C 0.00 0.00 0.00 0.68 -0.07 22 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.52 -0.07 22 0 65 0
26FEB26 8.75 C 0.39 0.39 0.39 0.39 -0.06 22 500 803 +500
26FEB26 9.00 C 0.30 0.30 0.29 0.29 -0.05 22 432 2,529 +432
26FEB26 9.25 C 0.00 0.00 0.00 0.20 -0.05 22 0 460 0
26FEB26 9.50 C 0.00 0.00 0.00 0.15 -0.04 23 0 1,969 0
26FEB26 9.75 C 0.00 0.00 0.00 0.10 -0.03 23 0 33 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 545 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 441 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 13.50 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 0.01 0.00 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.82 -0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.52 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.43 -0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.35 -0.12 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.25 -0.06 57 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.15 -0.04 55 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.05 -0.02 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.95 -0.04 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.83 -0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.76 -0.12 51 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.49 -0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.00 -0.04 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.75 -0.13 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.51 -0.07 27 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.26 -0.08 22 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.00 -0.09 0 0 3,452 0
30MAR26 7.00 C 1.82 1.82 1.82 1.80 -0.07 26 30 4,458 0
30MAR26 7.25 C 1.60 1.60 1.58 1.56 -0.07 24 2,845 11,934 +120
30MAR26 7.50 C 1.32 1.32 1.32 1.35 -0.01 25 230 14,530 0
30MAR26 7.75 C 0.00 0.00 0.00 1.12 -0.08 22 0 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 0.93 -0.08 22 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.76 -0.06 23 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.60 -0.07 22 0 1,813 0
30MAR26 8.75 C 0.54 0.54 0.51 0.47 -0.06 22 2,003 3,573 +502
30MAR26 9.00 C 0.00 0.00 0.00 0.37 -0.05 23 0 4,837 0
30MAR26 9.25 C 0.00 0.00 0.00 0.28 -0.05 23 0 686 0
30MAR26 9.50 C 0.00 0.00 0.00 0.21 -0.04 23 0 6,274 0
30MAR26 9.75 C 0.00 0.00 0.00 0.16 -0.03 23 0 1,703 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 660 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 25 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30MAR26 12.50 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 0.01 0.00 31 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.35 -0.12 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.25 -0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.16 -0.05 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.83 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.33 0.00 40 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.03 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.79 -0.09 0 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.55 -0.09 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.31 -0.08 19 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.07 -0.07 19 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.87 -0.08 24 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.65 -0.08 23 0 1,485 0
29JUN26 7.50 C 1.49 1.49 1.49 1.44 -0.07 23 30 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.25 -0.08 23 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.06 -0.09 22 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 0.91 -0.07 23 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.77 -0.06 23 0 864 0
29JUN26 8.75 C 0.00 0.00 0.00 0.64 -0.06 23 0 1,984 0
29JUN26 9.00 C 0.00 0.00 0.00 0.53 -0.04 23 0 1,605 0
29JUN26 9.25 C 0.00 0.00 0.00 0.44 -0.04 23 1,200 4,344 +1,200
29JUN26 9.50 C 0.39 0.39 0.39 0.36 -0.05 24 111 949 +111
29JUN26 9.75 C 0.00 0.00 0.00 0.29 -0.05 24 0 1,423 0
29JUN26 10.00 C 0.00 0.00 0.00 0.24 -0.03 24 0 4,614 0
29JUN26 10.50 C 0.17 0.17 0.17 0.16 -0.02 24 30 532 +30
29JUN26 11.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 669 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 25 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 25 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.16 -0.08 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.05 -0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.95 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.33 -0.02 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.04 -0.07 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.79 -0.09 0 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.55 -0.11 16 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.32 -0.12 21 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.10 -0.10 22 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.88 -0.10 22 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.68 -0.07 23 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.50 -0.06 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 -0.05 24 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 1.18 -0.05 25 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 1.03 -0.05 25 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 0.91 -0.04 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.79 -0.04 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.69 -0.04 25 0 6,524 0
29SEP26 9.25 C 0.57 0.57 0.51 0.59 -0.04 25 4 5,032 0
29SEP26 9.50 C 0.49 0.49 0.44 0.51 -0.04 25 4 630 0
29SEP26 9.75 C 0.42 0.42 0.37 0.44 -0.03 26 4 27 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 -0.03 26 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 -0.02 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.04 - 15 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 2.80 - 20 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 2.57 - 22 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 2.34 - 22 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.12 - 22 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 1.90 - 21 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 1.72 - 22 2,500 2,500 -
30DEC26 7.50 C 0.00 0.00 0.00 1.55 - 23 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 1.39 - 23 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 1.24 - 23 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 1.11 - 24 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 0.98 - 24 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 0.87 - 24 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 0.77 - 24 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 0.68 - 24 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 0.59 - 24 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 0.52 - 24 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 0.45 - 24 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 0.34 - 24 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 0.26 - 24 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 0.19 - 24 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 0.15 - 25 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 0.11 - 25 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 0.08 - 25 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 0.06 - 25 0 0 -
TOTAL CALL 11,110 285,297 +3,137
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 109 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1,839 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10,853 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 26,319 0
30DEC25 7.75 P 0.02 0.02 0.02 0.02 0.00 26 35 11,685 0
30DEC25 8.00 P 0.04 0.04 0.04 0.04 +0.01 25 28 5,300 +15
30DEC25 8.25 P 0.07 0.08 0.07 0.07 0.00 22 84 9,365 +40
30DEC25 8.50 P 0.13 0.16 0.13 0.14 0.00 22 1,112 3,171 +789
30DEC25 8.75 P 0.25 0.27 0.25 0.26 +0.02 22 34 1,635 +31
30DEC25 9.00 P 0.42 0.42 0.42 0.43 +0.04 24 2 2,716 0
30DEC25 9.25 P 0.00 0.00 0.00 0.63 +0.05 25 0 828 0
30DEC25 9.50 P 0.00 0.00 0.00 0.85 +0.04 26 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.09 +0.08 29 0 10 0
30DEC25 10.00 P 0.00 0.00 0.00 1.33 +0.06 31 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.33 +0.01 47 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.83 +0.03 54 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.33 +0.04 60 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.83 +0.03 66 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.33 +0.01 72 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.82 +0.06 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.33 +0.02 83 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 835 0
29JAN26 7.50 P 0.03 0.03 0.03 0.02 0.00 23 5 2,450 0
29JAN26 7.75 P 0.00 0.00 0.00 0.05 0.00 24 0 1,826 0
29JAN26 8.00 P 0.09 0.09 0.08 0.08 0.00 23 67 1,132 +67
29JAN26 8.25 P 0.15 0.15 0.15 0.14 0.00 23 2 3,138 0
29JAN26 8.50 P 0.00 0.00 0.00 0.23 0.00 23 0 996 0
29JAN26 8.75 P 0.35 0.35 0.35 0.35 +0.02 23 1 205 +1
29JAN26 9.00 P 0.00 0.00 0.00 0.50 +0.02 23 0 978 0
29JAN26 9.25 P 0.00 0.00 0.00 0.69 +0.03 24 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 0.89 +0.05 25 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.12 +0.06 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.35 +0.06 28 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.33 +0.01 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.83 +0.03 42 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.33 +0.04 47 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.84 +0.04 55 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.33 +0.01 56 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.82 +0.04 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.33 +0.02 64 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 625 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 676 0
26FEB26 7.50 P 0.06 0.06 0.06 0.04 -0.01 23 100 614 +100
26FEB26 7.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 993 0
26FEB26 8.00 P 0.14 0.14 0.14 0.12 -0.01 23 25 1,791 0
26FEB26 8.25 P 0.00 0.00 0.00 0.19 -0.01 23 0 951 0
26FEB26 8.50 P 0.29 0.30 0.29 0.28 0.00 23 42 1,254 +32
26FEB26 8.75 P 0.42 0.42 0.42 0.40 0.00 23 151 254 +149
26FEB26 9.00 P 0.00 0.00 0.00 0.55 +0.02 23 0 474 0
26FEB26 9.25 P 0.00 0.00 0.00 0.73 +0.03 24 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.92 +0.04 24 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.14 +0.05 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.37 +0.06 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.84 +0.03 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.36 +0.04 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.87 +0.07 43 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.33 +0.04 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.86 +0.06 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.39 +0.07 60 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.90 +0.12 65 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.33 +0.02 56 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 897 0
30MAR26 6.00 P 0.02 0.02 0.02 0.01 0.00 32 40 1,202 -40
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,782 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,396 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 12,708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 24,045 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 0.00 23 0 10,934 0
30MAR26 7.75 P 0.13 0.13 0.13 0.11 -0.01 23 25 6,630 0
30MAR26 8.00 P 0.00 0.00 0.00 0.17 0.00 23 0 1,932 0
30MAR26 8.25 P 0.00 0.00 0.00 0.25 0.00 23 0 1,780 0
30MAR26 8.50 P 0.36 0.36 0.36 0.35 0.00 23 670 6,102 +625
30MAR26 8.75 P 0.00 0.00 0.00 0.47 +0.01 23 2,000 3,561 +1,733
30MAR26 9.00 P 0.00 0.00 0.00 0.61 +0.02 23 0 569 0
30MAR26 9.25 P 0.00 0.00 0.00 0.77 +0.01 23 0 370 0
30MAR26 9.50 P 0.00 0.00 0.00 0.97 +0.04 24 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.17 +0.04 25 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.39 +0.05 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.85 +0.04 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.36 +0.04 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.87 +0.04 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.33 +0.04 37 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.86 +0.06 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.39 +0.07 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.90 +0.09 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.33 +0.02 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 31 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 531 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 24 0 2,945 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 24 0 1,720 0
29JUN26 7.25 P 0.17 0.17 0.17 0.14 0.00 24 30 5,488 0
29JUN26 7.50 P 0.22 0.22 0.22 0.20 +0.02 24 30 6,930 +30
29JUN26 7.75 P 0.00 0.00 0.00 0.27 0.00 24 0 3,577 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.46 +0.01 24 0 1,578 0
29JUN26 8.50 P 0.00 0.00 0.00 0.58 +0.02 24 1,200 5,795 +1,200
29JUN26 8.75 P 0.00 0.00 0.00 0.72 +0.03 25 0 731 0
29JUN26 9.00 P 0.00 0.00 0.00 0.87 +0.02 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.03 +0.02 25 0 30 0
29JUN26 9.50 P 0.00 0.00 0.00 1.21 +0.04 25 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.40 +0.04 25 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.61 +0.05 26 0 270 0
29JUN26 10.50 P 0.00 0.00 0.00 2.04 +0.06 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.49 +0.07 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.96 +0.07 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.43 +0.05 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.90 +0.05 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.39 +0.06 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.90 +0.09 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.37 +0.06 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 26 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 +0.01 27 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 0.00 26 0 2,474 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 +0.01 27 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 +0.01 26 0 42 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 +0.01 27 0 181 0
29SEP26 8.00 P 0.55 0.55 0.55 0.52 +0.02 27 10 220 +10
29SEP26 8.25 P 0.00 0.00 0.00 0.63 +0.02 27 0 508 0
29SEP26 8.50 P 0.78 0.78 0.78 0.75 +0.02 27 100 3,565 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 +0.02 27 0 3,825 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 +0.02 27 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 +0.02 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.38 +0.04 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.55 +0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.75 +0.04 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 +0.04 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.58 +0.04 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.03 +0.05 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.50 +0.05 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.98 +0.06 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.47 +0.06 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.96 +0.06 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.45 +0.05 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 - 26 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.07 - 25 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.09 - 25 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.13 - 25 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.17 - 25 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.23 - 25 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.29 - 25 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.37 - 25 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.46 - 25 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.56 - 25 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.67 - 25 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.79 - 25 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.93 - 25 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 1.08 - 26 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 1.24 - 26 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 1.41 - 26 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 1.59 - 26 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 1.78 - 26 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 2.17 - 27 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 2.60 - 28 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 3.05 - 29 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 3.51 - 30 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 3.99 - 32 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 4.47 - 34 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 4.97 - 36 0 0 -
TOTAL PUT 5,793 354,067 +4,782
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$ 83.90
30DEC25 35.00 C 0.00 0.00 0.00 50.13 +2.17 208 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 48.25 +1.28 148 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 47.29 +1.32 147 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 46.02 +0.23 82 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 45.02 +1.11 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 44.02 +1.02 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 43.84 +1.86 162 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 42.42 +0.81 135 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 41.28 +1.12 120 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 40.33 +1.34 120 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 39.30 +1.24 114 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 38.32 +1.40 112 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.33 +1.16 109 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 36.34 +0.90 106 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 35.31 +1.15 100 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 35.08 +1.41 130 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 31.88 +1.36 92 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 29.41 +1.31 86 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 26.79 +1.23 71 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 24.84 +1.34 85 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 22.32 +1.66 76 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 19.83 +1.47 68 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 17.41 +0.98 62 0 567 0
30DEC25 70.00 C 15.00 15.00 15.00 15.00 +0.84 56 26 832 +18
30DEC25 72.50 C 0.00 0.00 0.00 12.12 +0.15 40 0 2,501 0
30DEC25 75.00 C 0.00 0.00 0.00 10.81 +0.77 53 0 367 0
30DEC25 77.50 C 7.57 7.57 7.57 8.93 +0.68 51 15 201 0
30DEC25 80.00 C 6.25 7.14 5.94 7.11 +0.44 49 59 4,604 0
30DEC25 82.50 C 5.17 5.55 4.69 5.70 +0.42 49 114 2,278 -7
30DEC25 85.00 C 4.00 4.60 3.68 4.55 +0.40 49 195 2,906 +5
30DEC25 87.50 C 3.10 3.60 2.92 3.52 +0.33 49 205 1,581 -35
30DEC25 90.00 C 2.47 2.83 2.20 2.67 +0.25 49 266 2,556 +42
30DEC25 92.50 C 1.98 2.10 1.98 1.99 +0.19 49 88 3,504 +62
30DEC25 95.00 C 1.50 1.75 1.41 1.47 +0.15 49 548 3,921 +455
30DEC25 97.50 C 1.10 1.30 1.10 1.06 +0.10 48 101 2,189 -8
30DEC25 100.00 C 0.95 1.13 0.95 0.76 +0.08 48 87 2,138 +14
30DEC25 102.50 C 0.77 0.77 0.77 0.53 +0.05 48 120 876 +101
30DEC25 105.00 C 0.65 0.65 0.65 0.37 +0.03 48 1 2,087 0
30DEC25 107.50 C 0.00 0.00 0.00 0.25 +0.02 48 0 1,142 0
30DEC25 110.00 C 0.51 0.51 0.51 0.17 +0.01 48 30 4,678 +30
30DEC25 112.50 C 0.42 0.42 0.42 0.12 +0.01 49 2 1,187 -2
30DEC25 115.00 C 0.35 0.35 0.35 0.08 +0.01 49 1 7,984 +1
30DEC25 117.50 C 0.00 0.00 0.00 0.05 0.00 48 0 199 0
30DEC25 120.00 C 0.26 0.29 0.26 0.04 +0.01 49 28 2,564 +25
30DEC25 122.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 265 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 287 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,346 0
29JAN26 55.00 C 0.00 0.00 0.00 29.41 +1.31 55 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 26.79 +1.08 40 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.03 +1.53 62 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.74 +1.62 59 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.75 +0.92 61 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.59 +0.92 59 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.35 +1.45 55 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.76 +0.36 47 0 194 0
29JAN26 75.00 C 0.00 0.00 0.00 12.08 +0.34 48 0 5 0
29JAN26 77.50 C 0.00 0.00 0.00 11.18 +0.64 54 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 9.48 +0.44 52 0 53 0
29JAN26 82.50 C 7.90 7.90 7.90 8.19 +0.37 52 1 119 0
29JAN26 85.00 C 0.00 0.00 0.00 7.04 +0.37 53 0 125 0
29JAN26 87.50 C 5.36 6.08 5.36 6.06 +0.46 53 728 1,059 +715
29JAN26 90.00 C 4.95 5.24 4.95 5.12 +0.35 53 281 661 +185
29JAN26 92.50 C 0.00 0.00 0.00 4.30 +0.30 53 0 341 0
29JAN26 95.00 C 3.80 3.80 3.80 3.59 +0.25 52 32 278 0
29JAN26 97.50 C 3.35 3.35 3.35 2.99 +0.21 52 9 142 0
29JAN26 100.00 C 2.60 2.86 2.60 2.47 +0.18 52 136 297 +10
29JAN26 102.50 C 2.54 2.54 2.54 2.04 +0.15 52 1 152 0
29JAN26 105.00 C 0.00 0.00 0.00 1.67 +0.12 52 0 1,153 0
29JAN26 107.50 C 0.00 0.00 0.00 1.37 +0.11 52 0 162 0
29JAN26 110.00 C 1.69 1.69 1.69 1.11 +0.08 52 5 272 -5
29JAN26 112.50 C 0.00 0.00 0.00 0.90 +0.07 52 0 57 0
29JAN26 115.00 C 0.00 0.00 0.00 0.73 +0.06 52 0 293 0
29JAN26 117.50 C 0.00 0.00 0.00 0.59 +0.05 52 0 1,038 0
29JAN26 120.00 C 0.99 1.07 0.98 0.47 +0.03 52 154 200 +112
29JAN26 122.50 C 0.92 0.92 0.92 0.38 +0.03 52 50 104 +50
29JAN26 125.00 C 0.82 0.82 0.82 0.30 +0.02 52 50 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.24 +0.02 52 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.19 +0.01 52 0 322 0
29JAN26 132.50 C 0.00 0.00 0.00 0.15 +0.01 52 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.12 +0.01 52 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 1,233 0
26FEB26 55.00 C 0.00 0.00 0.00 30.20 +1.48 63 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.89 +1.52 60 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.66 +1.37 59 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.45 +1.52 57 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.64 +0.93 59 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 19.35 +1.52 55 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.79 +0.85 57 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.15 +0.68 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.55 -0.16 50 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.53 +0.97 53 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.13 +0.36 53 0 5 0
26FEB26 82.50 C 9.94 9.94 9.94 9.90 +0.38 53 15 81 0
26FEB26 85.00 C 0.00 0.00 0.00 8.78 +0.25 53 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 7.80 +0.29 54 0 46 0
26FEB26 90.00 C 0.00 0.00 0.00 6.91 +0.32 54 0 117 0
26FEB26 92.50 C 0.00 0.00 0.00 6.05 +0.29 54 0 145 0
26FEB26 95.00 C 4.92 4.92 4.92 5.28 +0.25 54 1 140 0
26FEB26 97.50 C 4.85 4.85 4.85 4.59 +0.22 54 9 140 +9
26FEB26 100.00 C 4.34 4.46 4.31 3.99 +0.19 54 32 141 +32
26FEB26 102.50 C 0.00 0.00 0.00 3.45 +0.16 54 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 2.98 +0.14 54 0 78 0
26FEB26 107.50 C 0.00 0.00 0.00 2.57 +0.12 53 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 2.21 +0.10 53 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 1.90 +0.08 53 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 1.63 +0.07 53 0 18 0
26FEB26 117.50 C 0.00 0.00 0.00 1.39 +0.05 53 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 1.19 +0.05 53 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 1.02 +0.04 53 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.87 +0.04 53 0 16 0
26FEB26 127.50 C 0.00 0.00 0.00 0.74 +0.03 53 0 51 0
26FEB26 130.00 C 1.30 1.30 1.30 0.63 +0.02 53 50 203 +25
30MAR26 40.00 C 0.00 0.00 0.00 45.03 +1.38 82 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.84 +1.74 74 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 42.90 +1.29 73 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.05 +1.22 75 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.04 +1.54 72 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.00 +1.33 68 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.21 +1.47 71 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 37.58 +0.94 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.27 +1.79 68 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.94 +2.21 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.45 +1.42 66 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 33.12 +1.54 64 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.95 +1.02 63 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 28.17 +0.53 54 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 27.08 +1.79 64 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 24.54 +1.03 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.67 +1.58 58 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 20.86 +1.27 58 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.51 +1.74 60 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 17.44 +1.08 57 0 310 0
30MAR26 75.00 C 0.00 0.00 0.00 15.72 +0.88 55 0 804 0
30MAR26 77.50 C 0.00 0.00 0.00 14.37 +0.84 55 0 106 0
30MAR26 80.00 C 0.00 0.00 0.00 13.20 +0.47 56 0 382 0
30MAR26 82.50 C 11.32 11.73 11.32 12.02 +0.48 56 86 636 +77
30MAR26 85.00 C 0.00 0.00 0.00 10.95 +0.39 57 0 36 0
30MAR26 87.50 C 0.00 0.00 0.00 9.97 +0.35 57 0 32 0
30MAR26 90.00 C 9.13 9.13 9.13 9.09 +0.30 57 15 1,103 -3
30MAR26 92.50 C 0.00 0.00 0.00 8.23 +0.29 57 0 299 0
30MAR26 95.00 C 0.00 0.00 0.00 7.41 +0.25 57 0 539 0
30MAR26 97.50 C 0.00 0.00 0.00 6.67 +0.22 57 0 208 0
30MAR26 100.00 C 6.30 6.30 6.20 5.99 +0.19 57 16 316 +14
30MAR26 102.50 C 0.00 0.00 0.00 5.38 +0.17 57 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 4.82 +0.15 57 0 6,515 0
30MAR26 107.50 C 0.00 0.00 0.00 4.32 +0.13 57 0 600 0
30MAR26 110.00 C 0.00 0.00 0.00 3.87 +0.11 57 0 214 0
30MAR26 112.50 C 0.00 0.00 0.00 3.46 +0.10 57 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 3.09 +0.08 57 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 2.76 +0.07 57 0 487 0
30MAR26 120.00 C 0.00 0.00 0.00 2.46 +0.06 56 0 1,594 0
30MAR26 122.50 C 0.00 0.00 0.00 2.20 +0.05 56 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 1.96 +0.10 56 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 1.74 +0.08 56 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 1.55 +0.07 56 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 1.38 +0.06 56 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 1.23 +0.05 56 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 1.09 +0.04 56 0 394 0
30MAR26 140.00 C 0.00 0.00 0.00 0.97 +0.04 56 0 926 0
29JUN26 48.00 C 0.00 0.00 0.00 38.24 +0.53 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.37 +0.54 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.55 +0.57 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.91 +0.97 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.95 +1.02 61 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 30.99 +0.85 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 29.01 +0.81 59 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 27.26 +1.43 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.60 +0.79 58 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 23.97 +1.10 58 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 22.43 +0.80 58 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 20.99 +0.99 58 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 19.91 +1.24 59 0 23 0
29JUN26 77.50 C 0.00 0.00 0.00 18.49 +0.73 58 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 17.16 +0.51 57 0 59 0
29JUN26 82.50 C 15.36 15.36 15.36 16.05 +0.46 58 15 35 +15
29JUN26 85.00 C 0.00 0.00 0.00 15.03 +0.43 58 0 68 0
29JUN26 87.50 C 0.00 0.00 0.00 14.08 +0.40 58 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 13.25 +0.43 58 0 2,121 0
29JUN26 92.50 C 0.00 0.00 0.00 12.37 +0.35 58 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 11.66 +0.51 59 0 112 0
29JUN26 97.50 C 0.00 0.00 0.00 10.87 +0.32 59 0 995 0
29JUN26 100.00 C 9.80 9.80 9.80 10.13 +0.29 59 15 280 +15
29JUN26 102.50 C 0.00 0.00 0.00 9.43 +0.26 58 0 140 0
29JUN26 105.00 C 0.00 0.00 0.00 8.79 +0.25 58 0 98 0
29JUN26 107.50 C 0.00 0.00 0.00 8.18 +0.22 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 7.62 +0.21 58 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 7.09 +0.19 58 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 6.60 +0.17 58 0 57 0
29JUN26 117.50 C 0.00 0.00 0.00 6.15 +0.16 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 5.72 +0.15 58 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 5.33 +0.14 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 4.96 +0.13 58 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 4.62 +0.12 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 4.30 +0.11 58 0 59 0
29JUN26 132.50 C 4.84 4.84 4.84 4.00 +0.10 58 3 18 +3
29JUN26 135.00 C 0.00 0.00 0.00 3.72 +0.08 58 0 69 0
29JUN26 137.50 C 0.00 0.00 0.00 3.47 +0.08 58 0 21 0
29JUN26 140.00 C 4.24 4.24 4.04 3.23 +0.08 58 30 195 +20
29SEP26 55.00 C 0.00 0.00 0.00 34.80 +0.89 60 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 33.06 +0.86 60 0 130 0
29SEP26 60.00 C 0.00 0.00 0.00 31.37 +0.84 60 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 29.80 +0.89 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.79 +1.38 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.69 +0.80 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.21 +0.63 58 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 23.93 +0.67 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.69 +0.70 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.52 +0.67 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 20.66 +0.50 59 0 2,001 0
29SEP26 82.50 C 0.00 0.00 0.00 19.37 +0.51 58 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 18.40 +0.49 59 0 94 0
29SEP26 87.50 C 0.00 0.00 0.00 17.48 +0.46 59 0 44 0
29SEP26 90.00 C 0.00 0.00 0.00 16.62 +0.45 59 0 44 0
29SEP26 92.50 C 0.00 0.00 0.00 15.80 +0.42 59 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 15.03 +0.40 59 0 37 0
29SEP26 97.50 C 0.00 0.00 0.00 14.31 +0.38 59 0 15 0
29SEP26 100.00 C 13.26 13.26 13.26 13.62 +0.36 59 2 1,503 -2
29SEP26 102.50 C 0.00 0.00 0.00 12.98 +0.34 60 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 12.34 +0.37 60 0 9 0
29SEP26 107.50 C 0.00 0.00 0.00 11.70 +0.35 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 11.09 +0.33 60 0 21 0
29SEP26 112.50 C 10.38 10.38 10.38 10.52 +0.32 60 1 4 +1
29SEP26 115.00 C 0.00 0.00 0.00 9.97 +0.30 60 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 9.46 +0.29 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 8.97 +0.27 59 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 8.51 +0.26 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 8.07 +0.25 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 7.66 +0.24 59 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 7.26 +0.22 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.41 - 60 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 31.89 - 59 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 30.29 - 59 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 29.00 - 59 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 27.71 - 59 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 26.47 - 59 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 25.47 - 59 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 24.06 - 58 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 23.12 - 59 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 22.28 - 59 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 21.44 - 60 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 20.09 - 58 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 19.29 - 59 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 18.58 - 59 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 17.82 - 59 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 17.10 - 59 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 16.42 - 59 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 15.77 - 59 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 15.16 - 60 0 0 -
TOTAL CALL 3,623 98,453 +1,974
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 638 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 0.00 51 0 1,130 0
30DEC25 60.00 P 0.19 0.19 0.19 0.04 -0.01 50 50 1,179 0
30DEC25 62.50 P 0.00 0.00 0.00 0.08 -0.03 49 0 1,728 0
30DEC25 65.00 P 0.00 0.00 0.00 0.15 -0.07 48 0 1,787 0
30DEC25 67.50 P 0.56 0.56 0.56 0.30 -0.10 48 15 1,907 +15
30DEC25 70.00 P 0.81 0.84 0.65 0.54 -0.15 49 33 2,931 +22
30DEC25 72.50 P 1.20 1.20 1.00 0.89 -0.23 49 8 1,864 -2
30DEC25 75.00 P 1.76 1.76 1.34 1.34 -0.28 48 108 1,557 +103
30DEC25 77.50 P 2.35 2.56 1.90 1.98 -0.37 47 108 5,100 +70
30DEC25 80.00 P 3.32 3.61 2.71 2.83 -0.49 47 86 3,757 +23
30DEC25 82.50 P 4.47 4.92 3.73 3.88 -0.59 47 364 5,052 -119
30DEC25 85.00 P 6.27 6.27 5.13 5.16 -0.73 47 242 2,031 +134
30DEC25 87.50 P 7.56 7.56 7.56 6.70 -0.72 47 15 1,533 +9
30DEC25 90.00 P 8.40 8.40 8.40 8.40 -1.13 47 1 3,724 +1
30DEC25 92.50 P 0.00 0.00 0.00 10.61 -0.31 52 0 1,170 0
30DEC25 95.00 P 13.80 13.80 13.57 12.66 -0.50 53 16 3,326 -1
30DEC25 97.50 P 15.68 15.68 15.68 14.62 -1.20 51 1 198 0
30DEC25 100.00 P 17.27 17.27 17.27 17.00 -0.27 55 5 338 -5
30DEC25 102.50 P 0.00 0.00 0.00 19.47 -0.19 59 0 206 0
30DEC25 105.00 P 0.00 0.00 0.00 21.92 -1.04 63 0 889 0
30DEC25 107.50 P 25.33 25.33 25.33 24.40 -0.59 68 42 513 0
30DEC25 110.00 P 27.75 27.75 27.75 26.13 -1.68 48 40 76 -25
30DEC25 112.50 P 0.00 0.00 0.00 28.62 -1.65 50 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.78 -0.83 77 0 20 0
30DEC25 117.50 P 0.00 0.00 0.00 33.60 -1.51 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.10 -1.76 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 38.60 -1.60 0 0 29 0
30DEC25 125.00 P 0.00 0.00 0.00 41.10 -1.70 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 43.60 -1.63 0 0 15 0
30DEC25 130.00 P 0.00 0.00 0.00 46.53 -1.20 92 0 15 0
30DEC25 132.50 P 0.00 0.00 0.00 49.22 -1.02 100 0 42 0
30DEC25 135.00 P 0.00 0.00 0.00 51.75 -0.40 104 0 42 0
30DEC25 137.50 P 0.00 0.00 0.00 53.60 -1.49 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 56.72 -0.94 109 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.23 -0.05 52 0 47 0
29JAN26 60.00 P 0.00 0.00 0.00 0.37 -0.08 52 0 153 0
29JAN26 62.50 P 0.00 0.00 0.00 0.59 -0.11 52 0 182 0
29JAN26 65.00 P 0.00 0.00 0.00 0.88 -0.16 52 0 522 0
29JAN26 67.50 P 1.40 1.40 1.40 1.28 -0.21 52 1 243 0
29JAN26 70.00 P 1.78 1.78 1.78 1.78 -0.25 52 21 485 +21
29JAN26 72.50 P 0.00 0.00 0.00 2.34 -0.32 51 0 268 0
29JAN26 75.00 P 0.00 0.00 0.00 3.03 -0.35 51 0 93 0
29JAN26 77.50 P 4.05 4.05 4.05 3.89 -0.48 51 5 80 0
29JAN26 80.00 P 0.00 0.00 0.00 4.92 -0.57 51 0 1,094 0
29JAN26 82.50 P 6.71 6.71 6.68 6.08 -0.48 50 43 1,045 +15
29JAN26 85.00 P 7.79 7.81 7.68 7.44 -0.58 51 135 716 +135
29JAN26 87.50 P 9.65 9.65 9.65 9.01 -0.67 52 15 194 +15
29JAN26 90.00 P 11.80 11.80 11.80 10.92 -0.34 54 2 145 -2
29JAN26 92.50 P 0.00 0.00 0.00 12.63 -0.83 54 0 49 0
29JAN26 95.00 P 0.00 0.00 0.00 14.52 -0.07 55 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 16.52 -0.42 56 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 18.57 -0.91 57 0 794 0
29JAN26 102.50 P 0.00 0.00 0.00 20.73 -0.44 58 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 22.68 -1.23 56 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 24.63 -0.51 53 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 27.14 -0.82 57 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 29.91 -1.05 63 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.78 -1.25 58 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 34.81 -1.06 69 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.53 -1.57 59 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 39.67 -0.89 72 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 42.06 -0.87 73 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 43.81 -1.76 61 0 45 0
29JAN26 130.00 P 0.00 0.00 0.00 46.53 -1.20 69 0 105 0
29JAN26 132.50 P 0.00 0.00 0.00 49.22 -1.07 75 0 105 0
29JAN26 135.00 P 0.00 0.00 0.00 51.75 -0.56 78 0 164 0
29JAN26 137.50 P 0.00 0.00 0.00 53.60 -1.49 0 0 60 0
29JAN26 140.00 P 0.00 0.00 0.00 56.72 -0.94 82 0 88 0
26FEB26 55.00 P 0.00 0.00 0.00 0.40 -0.09 53 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.60 -0.12 53 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.88 -0.14 53 0 200 0
26FEB26 62.50 P 0.00 0.00 0.00 1.24 -0.19 53 0 6 0
26FEB26 65.00 P 0.00 0.00 0.00 1.69 -0.24 53 0 160 0
26FEB26 67.50 P 0.00 0.00 0.00 2.17 -0.28 53 0 73 0
26FEB26 70.00 P 0.00 0.00 0.00 2.79 -0.25 53 0 59 0
26FEB26 72.50 P 0.00 0.00 0.00 3.47 -0.37 52 0 213 0
26FEB26 75.00 P 0.00 0.00 0.00 4.32 -0.41 52 0 116 0
26FEB26 77.50 P 0.00 0.00 0.00 5.30 -0.47 52 0 77 0
26FEB26 80.00 P 6.55 6.55 6.55 6.41 -0.59 52 5 104 -5
26FEB26 82.50 P 0.00 0.00 0.00 7.66 -0.61 52 0 257 0
26FEB26 85.00 P 0.00 0.00 0.00 9.03 -0.70 52 0 110 0
26FEB26 87.50 P 0.00 0.00 0.00 10.55 -0.81 53 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 12.18 -0.53 53 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 13.93 -0.95 54 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 15.76 -0.54 54 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 17.67 -1.05 55 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 19.31 -0.99 53 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 21.67 -0.66 56 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 24.01 -0.49 58 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.18 -0.48 59 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.03 -1.36 57 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.57 -1.12 60 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.53 -0.53 58 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 34.81 -1.54 58 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 36.77 -1.33 54 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 39.67 -1.22 62 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 42.06 -0.94 63 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 43.84 -1.73 54 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 46.68 -1.36 62 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 140 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.02 57 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 -0.03 56 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 -0.04 56 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.20 -0.04 56 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 -0.05 56 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.28 -0.07 56 0 85 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 -0.07 56 0 28 0
30MAR26 49.00 P 0.00 0.00 0.00 0.40 -0.08 56 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.47 -0.09 56 0 721 0
30MAR26 52.50 P 0.00 0.00 0.00 0.68 -0.12 56 0 515 0
30MAR26 55.00 P 0.00 0.00 0.00 0.97 -0.14 56 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.31 -0.19 56 0 800 0
30MAR26 60.00 P 0.00 0.00 0.00 1.73 -0.23 56 0 482 0
30MAR26 62.50 P 2.55 2.55 2.55 2.27 -0.26 57 2 805 +2
30MAR26 65.00 P 0.00 0.00 0.00 2.85 -0.24 57 0 17 0
30MAR26 67.50 P 3.82 3.82 3.82 3.51 -0.31 56 4 454 -4
30MAR26 70.00 P 4.25 4.25 4.25 4.18 -0.40 55 1 3,011 +1
30MAR26 72.50 P 0.00 0.00 0.00 5.09 -0.39 56 0 1,564 0
30MAR26 75.00 P 0.00 0.00 0.00 6.03 -0.40 55 0 6,899 0
30MAR26 77.50 P 0.00 0.00 0.00 7.10 -0.45 55 0 474 0
30MAR26 80.00 P 8.37 8.37 8.37 8.27 -0.55 55 2 1,451 -2
30MAR26 82.50 P 10.58 10.58 10.18 9.57 -0.55 55 82 232 +12
30MAR26 85.00 P 0.00 0.00 0.00 10.92 -0.69 55 0 182 0
30MAR26 87.50 P 13.22 13.22 13.22 12.42 -0.73 56 15 284 0
30MAR26 90.00 P 0.00 0.00 0.00 14.06 -1.15 56 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 15.75 -0.52 56 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 17.53 -0.72 57 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 19.69 -0.41 59 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 21.25 -0.41 57 0 65 0
30MAR26 102.50 P 0.00 0.00 0.00 23.31 -0.73 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.25 -0.38 58 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 26.75 -1.82 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.41 -0.84 59 0 1 0
30MAR26 112.50 P 0.00 0.00 0.00 31.20 -1.72 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.44 -1.59 58 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.39 -0.85 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.13 -0.83 61 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 40.38 -0.92 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.74 -1.23 62 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.86 -1.30 60 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 47.32 -1.39 62 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 49.22 -1.07 57 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 52.60 -0.35 68 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 54.48 -1.01 64 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 56.79 -0.87 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.27 -0.12 58 0 123 0
29JUN26 49.00 P 0.00 0.00 0.00 1.40 -0.15 58 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 1.56 -0.17 58 0 110 0
29JUN26 52.50 P 0.00 0.00 0.00 2.01 -0.17 58 1 293 -1
29JUN26 55.00 P 0.00 0.00 0.00 2.53 -0.22 58 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.12 -0.23 58 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 3.80 -0.24 58 0 161 0
29JUN26 62.50 P 0.00 0.00 0.00 4.47 -0.28 58 0 93 0
29JUN26 65.00 P 0.00 0.00 0.00 5.26 -0.30 58 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 6.09 -0.37 57 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 7.01 -0.43 57 1 413 +1
29JUN26 72.50 P 0.00 0.00 0.00 8.05 -0.46 57 0 588 0
29JUN26 75.00 P 0.00 0.00 0.00 9.16 -0.50 57 0 5,491 0
29JUN26 77.50 P 0.00 0.00 0.00 10.36 -0.53 57 0 18 0
29JUN26 80.00 P 0.00 0.00 0.00 11.63 -0.57 57 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 12.99 -0.75 57 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 14.43 -0.65 57 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 15.94 -0.71 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 17.51 -0.61 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 19.14 -0.78 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.07 -0.61 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 22.65 -1.26 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.44 -0.87 58 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 26.29 -0.95 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.22 -0.85 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.14 -1.39 59 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 32.03 -1.54 59 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 34.22 -0.99 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.57 -0.82 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.39 -0.88 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.51 -1.40 60 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 42.66 -0.98 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.80 -1.21 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.39 -0.56 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.62 -0.50 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 51.36 -0.89 61 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 53.73 -0.84 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 55.99 -0.98 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 58.31 -0.81 62 0 27 0
29SEP26 55.00 P 0.00 0.00 0.00 4.13 -0.24 59 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 4.87 -0.24 59 0 216 0
29SEP26 60.00 P 5.57 5.57 5.56 5.56 -0.32 59 3 30 +3
29SEP26 62.50 P 0.00 0.00 0.00 6.45 -0.29 58 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.37 -0.28 58 0 169 0
29SEP26 67.50 P 0.00 0.00 0.00 8.31 -0.36 58 0 15 0
29SEP26 70.00 P 9.64 9.64 9.64 9.37 -0.37 58 1 851 -1
29SEP26 72.50 P 0.00 0.00 0.00 10.50 -0.43 58 0 346 0
29SEP26 75.00 P 0.00 0.00 0.00 11.68 -0.50 58 0 706 0
29SEP26 77.50 P 0.00 0.00 0.00 12.95 -0.54 58 0 351 0
29SEP26 80.00 P 0.00 0.00 0.00 14.28 -0.59 58 0 1,205 0
29SEP26 82.50 P 0.00 0.00 0.00 15.70 -0.62 58 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 17.16 -0.68 58 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 18.82 -0.59 59 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 20.42 -0.62 59 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 21.92 -0.59 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 23.64 -0.43 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 25.39 -0.55 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 27.17 -0.92 59 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 28.93 -0.55 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.85 -0.60 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 32.76 -0.55 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 34.70 -0.75 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 36.63 -0.79 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 38.72 -0.70 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.68 -0.77 60 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 42.61 -1.01 60 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 44.85 -0.76 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.97 -0.94 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.01 -0.85 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.27 -0.99 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.22 - 59 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 8.14 - 59 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 9.14 - 59 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 10.19 - 59 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 11.31 - 58 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 12.53 - 59 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 13.77 - 59 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 15.06 - 58 0 0 -
30DEC26 80.00 P 17.00 17.00 17.00 16.44 - 58 5 5 -
30DEC26 82.50 P 0.00 0.00 0.00 17.89 - 59 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 19.35 - 58 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 20.95 - 59 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 22.65 - 59 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 24.31 - 59 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 26.00 - 60 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 27.58 - 59 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 29.24 - 59 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 31.02 - 59 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 33.04 - 60 0 0 -
TOTAL PUT 1,478 116,305 +415
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$ 14.71
30DEC25 3.56 C 0.00 0.00 0.00 11.15 -0.31 0 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.98 -0.30 0 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.81 -0.30 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.62 -0.31 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.45 -0.31 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 10.27 -0.31 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 10.09 -0.31 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.91 -0.32 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.74 -0.31 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.55 -0.32 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.39 -0.31 126 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 9.21 -0.31 120 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 9.05 -0.30 138 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.87 -0.31 133 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.69 -0.31 128 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.52 -0.31 134 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.30 -0.35 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 8.13 -0.36 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 8.01 -0.31 135 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.83 -0.24 131 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 -0.01 122 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 -0.02 119 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.02 -0.02 126 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.03 -0.02 130 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.04 -0.02 132 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$ 14.71
30DEC25 4.20 C 0.00 0.00 0.00 10.52 -0.30 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.42 -0.30 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.32 -0.30 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.25 -0.27 188 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 10.12 -0.30 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 10.02 -0.31 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.92 -0.31 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.83 -0.30 141 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.74 -0.29 158 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.48 -0.30 129 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.23 -0.30 121 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.00 -0.28 147 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.73 -0.30 103 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.48 -0.30 92 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.23 -0.30 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.98 -0.30 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.73 -0.30 0 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.48 -0.30 0 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 7.23 -0.30 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.98 -0.30 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.81 -0.23 123 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.58 -0.21 123 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.24 -0.30 71 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.99 -0.30 66 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.74 -0.27 61 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.49 -0.30 55 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 5.27 -0.27 78 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.97 -0.32 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.74 -0.30 0 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 4.25 -0.30 50 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.75 -0.30 43 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 3.27 -0.30 46 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.79 -0.30 44 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 2.34 -0.30 44 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.97 -0.17 49 0 21 0
30DEC25 13.50 C 0.00 0.00 0.00 1.48 -0.28 40 0 135 0
30DEC25 14.00 C 0.00 0.00 0.00 1.21 -0.20 45 0 232 0
30DEC25 14.50 C 0.00 0.00 0.00 0.88 -0.26 43 0 369 0
30DEC25 15.00 C 0.63 0.69 0.63 0.65 -0.21 43 398 643 +205
30DEC25 15.50 C 0.53 0.53 0.53 0.48 -0.17 44 5 288 0
30DEC25 16.00 C 0.38 0.38 0.35 0.34 -0.15 45 34 140 -7
30DEC25 16.50 C 0.27 0.27 0.26 0.23 -0.12 44 37 197 +3
30DEC25 17.00 C 0.20 0.20 0.20 0.16 -0.10 45 12 218 +12
30DEC25 17.50 C 0.00 0.00 0.00 0.10 -0.08 44 0 167 0
30DEC25 18.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 395 0
30DEC25 18.50 C 0.08 0.08 0.08 0.04 -0.04 44 60 398 +5
30DEC25 19.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 87 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.52 -0.30 45 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.27 -0.27 41 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.09 -0.24 63 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.79 -0.30 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.26 -0.29 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.75 -0.31 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.30 -0.39 32 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.89 -0.28 40 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.50 -0.27 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.14 -0.26 44 0 34 0
29JAN26 13.50 C 0.00 0.00 0.00 1.81 -0.25 45 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 1.52 -0.24 45 0 26 0
29JAN26 14.50 C 0.00 0.00 0.00 1.28 -0.20 47 0 231 0
29JAN26 15.00 C 0.00 0.00 0.00 1.06 -0.18 47 0 244 0
29JAN26 15.50 C 0.00 0.00 0.00 0.87 -0.18 47 0 238 0
29JAN26 16.00 C 0.73 0.73 0.72 0.71 -0.14 48 7 144 +1
29JAN26 16.50 C 0.62 0.62 0.62 0.58 -0.15 48 10 73 0
29JAN26 17.00 C 0.00 0.00 0.00 0.46 -0.13 48 0 698 0
29JAN26 17.50 C 0.00 0.00 0.00 0.36 -0.11 48 0 346 0
29JAN26 18.00 C 0.00 0.00 0.00 0.28 -0.10 48 0 119 0
29JAN26 18.50 C 0.29 0.29 0.29 0.22 -0.08 48 15 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.17 -0.07 48 0 110 0
29JAN26 19.50 C 0.19 0.19 0.19 0.13 -0.05 48 2 47 +2
29JAN26 20.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 81 0
29JAN26 21.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 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 5.52 -0.30 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.27 -0.36 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.14 -0.25 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.85 -0.30 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.31 -0.34 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.92 -0.38 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.52 -0.21 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.06 -0.27 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.70 -0.26 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.44 -0.17 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.06 -0.24 46 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.81 -0.20 47 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 1.56 -0.18 48 0 74 0
26FEB26 15.00 C 1.41 1.41 1.41 1.35 -0.18 48 15 120 +15
26FEB26 15.50 C 0.00 0.00 0.00 1.12 -0.23 47 0 54 0
26FEB26 16.00 C 1.01 1.01 1.01 0.99 -0.15 49 15 65 +15
26FEB26 16.50 C 0.91 0.91 0.91 0.85 -0.15 50 15 28 +15
26FEB26 17.00 C 0.00 0.00 0.00 0.71 -0.14 49 0 31 0
26FEB26 17.50 C 0.00 0.00 0.00 0.59 -0.13 49 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.49 -0.11 49 0 61 0
26FEB26 18.50 C 0.00 0.00 0.00 0.41 -0.10 49 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.34 -0.08 49 0 10 0
26FEB26 19.50 C 0.00 0.00 0.00 0.28 -0.07 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.23 -0.06 49 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 10.12 -0.34 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.05 -0.32 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.01 -0.26 99 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.83 -0.34 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.75 -0.32 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.51 -0.31 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.26 -0.32 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.01 -0.32 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.80 -0.28 71 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.50 -0.34 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.29 -0.30 53 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.98 -0.30 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.80 -0.24 53 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.48 -0.35 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.24 -0.32 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 7.01 -0.31 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.83 -0.25 52 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.58 -0.27 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.32 -0.28 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.09 -0.30 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.83 -0.28 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.57 -0.32 28 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.32 -0.33 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 5.14 -0.25 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.86 -0.32 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.48 -0.26 46 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 4.09 -0.22 48 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.74 -0.20 50 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.31 -0.22 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.96 -0.25 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.65 -0.23 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.36 -0.21 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.10 -0.27 49 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 1.88 -0.17 50 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.67 -0.15 50 0 0 0
30MAR26 15.50 C 1.54 1.54 1.54 1.48 -0.14 51 15 39 0
30MAR26 16.00 C 1.40 1.40 1.37 1.32 -0.12 51 30 40 +30
30MAR26 16.50 C 0.00 0.00 0.00 1.17 -0.11 52 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 1.03 -0.11 52 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.90 -0.12 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.79 -0.11 52 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.68 -0.10 52 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.59 -0.09 52 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.51 -0.08 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.44 -0.08 52 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.33 -0.06 52 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.24 -0.05 51 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.18 -0.04 51 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 10.01 -0.30 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.91 -0.30 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.82 -0.30 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.58 -0.29 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.34 -0.29 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.10 -0.29 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.86 -0.29 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.62 -0.29 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.33 -0.26 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.12 -0.23 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.86 -0.25 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.60 -0.25 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.37 -0.27 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.14 -0.30 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.88 -0.27 33 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.66 -0.27 39 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.47 -0.28 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.26 -0.26 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.03 -0.27 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.84 -0.27 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.63 -0.23 48 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.42 -0.27 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.26 -0.21 50 0 602 0
29JUN26 10.50 C 0.00 0.00 0.00 4.82 -0.27 48 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.46 -0.24 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 4.11 -0.25 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.84 -0.19 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.49 -0.24 49 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.21 -0.23 49 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 2.96 -0.22 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.75 -0.18 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.49 -0.20 50 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.28 -0.20 51 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 2.09 -0.18 51 0 47 0
29JUN26 16.00 C 1.94 1.94 1.94 1.92 -0.17 51 10 0 -10
29JUN26 16.50 C 0.00 0.00 0.00 1.77 -0.15 51 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.61 -0.18 51 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.49 -0.17 52 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.38 -0.15 52 0 0 0
29JUN26 18.50 C 1.34 1.34 1.34 1.29 -0.13 53 6 16 +6
29JUN26 19.00 C 0.00 0.00 0.00 1.17 -0.14 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.07 -0.12 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.97 -0.09 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.78 -0.10 52 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.67 -0.09 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.55 -0.08 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.46 -0.07 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.38 -0.06 53 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.31 -0.06 52 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.26 -0.04 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 -0.03 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 6.11 -0.28 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.92 -0.28 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.75 -0.27 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.55 -0.31 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.21 -0.31 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.87 -0.28 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.57 -0.27 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.24 -0.25 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.96 -0.25 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.68 -0.27 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.46 -0.26 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.26 -0.22 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.00 -0.25 51 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.81 -0.23 51 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 2.64 -0.23 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.50 -0.19 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.31 -0.26 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.19 -0.20 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.06 -0.17 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.94 -0.17 54 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.82 -0.17 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.70 -0.17 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.58 -0.17 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.47 -0.19 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.28 -0.17 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.11 -0.16 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.97 -0.14 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.84 -0.14 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.73 -0.13 53 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.64 -0.11 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.56 -0.10 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.48 -0.10 53 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.42 -0.09 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.08 53 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 -0.07 53 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 -0.07 53 0 80 0
30DEC26 10.50 C 0.00 0.00 0.00 5.61 - 53 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 5.26 - 52 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 4.98 - 52 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 4.68 - 52 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 4.42 - 52 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 4.18 - 52 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 3.95 - 52 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 3.74 - 53 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 3.56 - 53 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 3.34 - 53 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 3.17 - 53 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 3.00 - 53 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 2.85 - 54 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 2.72 - 54 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 2.57 - 54 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 2.46 - 55 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 2.34 - 55 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 2.21 - 55 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 2.10 - 55 0 0 -
TOTAL CALL 686 13,377 +292
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 176 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 152 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC25 11.50 P 0.03 0.03 0.03 0.02 -0.01 44 70 131 +55
30DEC25 12.00 P 0.00 0.00 0.00 0.05 0.00 45 0 113 0
30DEC25 12.50 P 0.10 0.10 0.10 0.09 0.00 44 10 347 +10
30DEC25 13.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 189 0
30DEC25 13.50 P 0.27 0.31 0.27 0.29 +0.03 45 35 337 +35
30DEC25 14.00 P 0.44 0.50 0.43 0.45 +0.04 45 128 134 -62
30DEC25 14.50 P 0.60 0.75 0.60 0.66 +0.08 45 426 1,301 +410
30DEC25 15.00 P 0.88 0.97 0.88 0.93 +0.11 45 318 395 +312
30DEC25 15.50 P 1.18 1.32 1.18 1.26 +0.15 46 13 2,807 -6
30DEC25 16.00 P 0.00 0.00 0.00 1.63 +0.24 47 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 2.04 +0.19 49 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 2.47 +0.21 50 0 52 0
30DEC25 17.50 P 0.00 0.00 0.00 2.94 +0.24 54 0 77 0
30DEC25 18.00 P 0.00 0.00 0.00 3.42 +0.33 57 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 3.92 +0.28 63 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 4.42 +0.29 68 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.93 +0.30 74 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 5.43 +0.34 78 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 6.40 +0.31 83 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.43 +0.24 96 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 8.43 +0.27 103 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.42 +0.43 109 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.42 +0.35 116 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.45 +0.37 126 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.44 +0.38 131 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.29 +0.27 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.43 +0.29 141 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.44 +0.26 148 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.42 +0.26 150 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.29 +0.24 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 0.00 47 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.08 0.00 48 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 35 0
29JAN26 12.00 P 0.00 0.00 0.00 0.20 +0.01 48 0 9 0
29JAN26 12.50 P 0.00 0.00 0.00 0.29 +0.01 47 0 135 0
29JAN26 13.00 P 0.44 0.44 0.44 0.42 +0.02 47 15 262 0
29JAN26 13.50 P 0.60 0.60 0.60 0.58 +0.03 47 15 123 0
29JAN26 14.00 P 0.72 0.80 0.72 0.78 +0.05 48 18 85 0
29JAN26 14.50 P 0.00 0.00 0.00 1.01 +0.07 47 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 1.29 +0.08 48 0 30 0
29JAN26 15.50 P 0.00 0.00 0.00 1.63 +0.12 50 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.97 +0.14 50 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 2.33 +0.19 50 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 2.73 +0.18 51 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.15 +0.20 53 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.59 +0.22 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.04 +0.23 55 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.51 +0.25 57 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 4.99 +0.26 60 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.48 +0.31 63 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.43 +0.26 65 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.43 +0.24 71 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.43 +0.26 77 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.42 +0.25 81 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.42 +0.35 86 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.45 +0.37 94 0 0 0
26FEB26 9.25 P 0.05 0.05 0.05 0.03 0.00 49 10 26 +10
26FEB26 9.50 P 0.00 0.00 0.00 0.04 0.00 49 0 21 0
26FEB26 9.75 P 0.00 0.00 0.00 0.05 0.00 49 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.35 +0.02 49 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.47 +0.03 49 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.63 +0.04 49 0 36 0
26FEB26 13.50 P 0.00 0.00 0.00 0.81 +0.04 49 0 15 0
26FEB26 14.00 P 0.00 0.00 0.00 1.02 +0.06 49 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.28 +0.08 49 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.53 +0.09 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.85 +0.09 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.21 +0.14 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.57 +0.16 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.94 +0.17 52 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.34 +0.19 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.76 +0.20 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.19 +0.22 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.64 +0.23 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.10 +0.32 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.57 +0.26 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 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 0 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 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 51 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 0.00 52 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 +0.01 53 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 +0.01 52 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.16 +0.02 52 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.23 +0.03 52 0 0 0
30MAR26 11.00 P 0.30 0.30 0.30 0.31 +0.03 51 10 12 +10
30MAR26 11.50 P 0.00 0.00 0.00 0.41 +0.02 51 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.53 +0.03 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.68 +0.05 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.86 +0.04 51 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 1.06 +0.04 51 0 140 0
30MAR26 14.00 P 1.30 1.30 1.30 1.29 +0.06 51 10 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.56 +0.08 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.85 +0.10 52 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.18 +0.13 53 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.51 +0.16 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.86 +0.17 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.23 +0.19 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.60 +0.19 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.01 +0.22 55 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.41 +0.21 55 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.84 +0.23 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.28 +0.23 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.73 +0.25 58 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.63 +0.24 60 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.50 +0.17 58 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.50 +0.23 63 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.42 +0.23 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.45 +0.31 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.45 +0.33 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.44 +0.30 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.32 +0.28 66 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.43 +0.29 80 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.44 +0.26 84 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.42 +0.26 85 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.29 +0.24 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 53 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 0.00 53 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 0.00 52 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 +0.01 52 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 +0.01 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 +0.02 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 +0.02 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.40 +0.03 52 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.52 +0.03 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.65 +0.03 53 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.79 +0.04 52 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.96 +0.04 52 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.15 +0.04 52 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.35 +0.04 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.58 +0.05 52 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 1.83 +0.06 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.11 +0.08 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.44 +0.11 54 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.71 +0.10 53 0 0 0
29JUN26 16.00 P 2.96 2.96 2.96 3.04 +0.10 54 10 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.39 +0.13 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.74 +0.13 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.10 +0.14 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.49 +0.16 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.88 +0.17 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.27 +0.17 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.69 +0.19 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.11 +0.19 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.98 +0.22 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.85 +0.20 58 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 8.77 +0.21 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.65 +0.20 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.57 +0.21 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.52 +0.20 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.46 +0.24 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.43 +0.25 62 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.43 +0.28 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.44 +0.26 68 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.42 +0.26 69 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.32 +0.21 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 0.00 53 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 0.00 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 0.00 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 +0.01 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 +0.01 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.96 +0.01 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 +0.03 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.34 +0.04 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 +0.06 54 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 +0.08 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.03 +0.09 54 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 2.29 +0.10 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.57 +0.12 54 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 +0.13 54 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.17 +0.09 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.49 +0.08 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.83 +0.11 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.18 +0.11 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.54 +0.12 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.90 +0.12 55 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.29 +0.14 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.67 +0.14 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.06 +0.14 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.47 +0.16 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.31 +0.18 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.15 +0.23 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.01 +0.22 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.89 +0.23 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.79 +0.27 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.66 +0.22 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.58 +0.20 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.53 +0.22 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.45 +0.23 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.44 +0.26 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.42 +0.26 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.38 +0.27 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 - 54 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 1.26 - 55 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 1.45 - 55 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 1.66 - 54 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 1.88 - 54 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 2.12 - 54 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 2.38 - 54 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 2.65 - 54 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 2.93 - 55 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 3.23 - 55 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 3.54 - 55 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 3.87 - 55 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 4.21 - 55 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 4.55 - 55 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 4.91 - 56 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 5.27 - 56 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 5.64 - 56 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 6.02 - 56 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 6.41 - 56 0 0 -
TOTAL PUT 1,088 14,017 +774
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$ 17.66
30DEC25 8.50 C 0.00 0.00 0.00 9.42 -0.10 177 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 9.05 -0.23 145 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 8.73 -0.30 117 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 8.51 -0.27 124 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.19 -0.33 65 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.99 -0.28 107 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.88 -0.18 136 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.26 -0.28 101 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.76 -0.28 93 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.26 -0.29 85 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.75 -0.26 75 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.20 -0.41 41 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.74 -0.27 58 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 4.27 -0.26 58 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.77 -0.27 52 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.21 -0.34 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.80 -0.25 43 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.30 -0.32 36 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.82 -0.30 31 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.38 -0.31 29 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 1.00 -0.28 28 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 0.68 -0.26 27 0 116 0
30DEC25 18.00 C 0.00 0.00 0.00 0.45 -0.19 27 0 86 0
30DEC25 18.50 C 0.35 0.35 0.35 0.28 -0.15 27 6 95 +1
30DEC25 19.00 C 0.00 0.00 0.00 0.17 -0.10 28 0 101 0
30DEC25 19.50 C 0.15 0.15 0.15 0.09 -0.07 27 24 217 +24
30DEC25 20.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2,534 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.88 -0.21 56 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.37 -0.16 49 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.81 -0.26 37 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.33 -0.22 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.86 -0.19 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.44 -0.27 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.98 -0.28 29 0 1 0
29JAN26 16.50 C 0.00 0.00 0.00 1.55 -0.30 27 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.23 -0.28 27 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 0.95 -0.26 28 0 17 0
29JAN26 18.00 C 0.72 0.72 0.72 0.72 -0.20 28 9 101 +7
29JAN26 18.50 C 0.54 0.54 0.54 0.53 -0.17 28 6 75 0
29JAN26 19.00 C 0.00 0.00 0.00 0.38 -0.14 28 0 54 0
29JAN26 19.50 C 0.00 0.00 0.00 0.26 -0.12 28 0 21 0
29JAN26 20.00 C 0.00 0.00 0.00 0.18 -0.09 28 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 32 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.88 -0.37 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.37 -0.28 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.89 -0.20 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.33 -0.33 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.90 -0.21 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.44 -0.42 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.12 -0.33 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.79 -0.27 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.41 -0.27 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.15 -0.23 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.92 -0.20 28 0 0 0
26FEB26 18.50 C 0.72 0.72 0.72 0.72 -0.18 28 1 1 +1
26FEB26 19.00 C 0.00 0.00 0.00 0.56 -0.15 28 0 47 0
26FEB26 19.50 C 0.51 0.51 0.51 0.42 -0.13 28 6 21 +6
26FEB26 20.00 C 0.40 0.40 0.38 0.31 -0.11 28 16 16 +16
26FEB26 21.00 C 0.24 0.24 0.24 0.16 -0.08 28 30 30 +15
26FEB26 22.00 C 0.16 0.16 0.15 0.09 -0.04 29 30 30 +30
26FEB26 23.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.93 -0.14 78 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.63 -0.24 70 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.44 -0.08 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.99 -0.36 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.88 -0.24 61 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.37 -0.29 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.77 -0.42 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.42 -0.14 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.97 -0.14 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.45 -0.23 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.92 -0.33 37 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.46 -0.25 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.89 -0.34 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.57 -0.21 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.13 -0.21 32 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 2.66 -0.24 29 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 2.26 -0.20 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.89 -0.35 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.61 -0.21 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.39 -0.19 29 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 1.14 -0.18 29 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 0.94 -0.16 29 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.77 -0.14 29 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.61 -0.13 29 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.49 -0.10 29 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.30 -0.07 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 7.99 -0.15 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.47 -0.19 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.00 -0.27 41 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 6.50 -0.18 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.02 -0.30 35 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 5.57 -0.26 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.10 -0.29 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.62 -0.27 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.20 -0.26 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.72 -0.31 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.34 -0.29 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.01 -0.23 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.63 -0.26 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.36 -0.31 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.06 -0.22 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.82 -0.19 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.54 -0.21 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.38 -0.16 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.19 -0.15 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.01 -0.16 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.87 -0.14 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.62 -0.15 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.44 -0.12 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.31 -0.10 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 -0.08 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 -0.06 28 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.60 -0.28 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.17 -0.22 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.74 -0.19 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.31 -0.19 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.91 -0.20 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.42 -0.34 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.16 -0.24 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.87 -0.20 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.42 -0.33 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.27 -0.20 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.02 -0.18 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.78 -0.12 29 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 1.57 -0.11 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.38 -0.10 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.21 -0.09 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.05 -0.13 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.80 -0.10 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.60 -0.08 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 -0.06 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.33 -0.05 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.74 - 29 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 4.34 - 28 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 3.97 - 28 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 3.63 - 28 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 3.31 - 28 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 3.00 - 28 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 2.73 - 28 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 2.46 - 28 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 2.23 - 28 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 2.01 - 28 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 1.80 - 28 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 1.62 - 28 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 1.45 - 28 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 1.30 - 28 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 1.04 - 28 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 0.82 - 28 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 0.65 - 28 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 0.51 - 28 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 0.40 - 28 0 0 -
TOTAL CALL 128 4,901 +100
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC25 15.50 P 0.03 0.03 0.03 0.03 0.00 27 13 69 +13
30DEC25 16.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 293 0
30DEC25 16.50 P 0.00 0.00 0.00 0.14 +0.03 26 0 245 0
30DEC25 17.00 P 0.25 0.25 0.23 0.27 +0.05 27 85 317 +85
30DEC25 17.50 P 0.42 0.44 0.42 0.46 +0.09 26 15 358 +15
30DEC25 18.00 P 0.68 0.68 0.68 0.76 +0.16 28 5 2,395 0
30DEC25 18.50 P 0.00 0.00 0.00 1.05 +0.18 26 0 122 0
30DEC25 19.00 P 0.00 0.00 0.00 1.47 +0.19 28 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 1.87 +0.25 25 0 35 0
30DEC25 20.00 P 0.00 0.00 0.00 2.35 +0.32 26 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 3.34 +0.31 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.34 +0.31 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.34 +0.29 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.34 +0.31 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.34 +0.31 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.34 +0.31 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.47 +0.44 101 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 0.00 28 0 51 0
29JAN26 15.00 P 0.07 0.07 0.07 0.06 0.00 28 2 28 +2
29JAN26 15.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 75 0
29JAN26 16.00 P 0.18 0.18 0.18 0.19 +0.03 27 20 131 +20
29JAN26 16.50 P 0.00 0.00 0.00 0.30 +0.04 27 0 1 0
29JAN26 17.00 P 0.42 0.45 0.42 0.46 +0.06 27 8 221 +8
29JAN26 17.50 P 0.65 0.65 0.65 0.67 +0.09 27 5 118 +5
29JAN26 18.00 P 0.00 0.00 0.00 0.94 +0.13 27 0 90 0
29JAN26 18.50 P 0.00 0.00 0.00 1.26 +0.17 28 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 1.61 +0.20 27 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 1.95 +0.20 25 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 2.41 +0.21 26 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 3.35 +0.18 27 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.34 +0.31 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.34 +0.16 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.34 +0.31 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.34 +0.27 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.34 +0.31 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.47 +0.44 76 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.30 +0.04 28 0 2 0
26FEB26 16.50 P 0.00 0.00 0.00 0.43 +0.05 27 0 120 0
26FEB26 17.00 P 0.56 0.58 0.56 0.61 +0.08 27 7 106 +6
26FEB26 17.50 P 0.00 0.00 0.00 0.82 +0.09 27 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.09 +0.13 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.40 +0.17 28 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 1.80 +0.25 30 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.15 +0.24 29 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 2.50 +0.24 27 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 3.35 +0.18 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.34 +0.25 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.41 +0.23 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.36 +0.33 39 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.34 +0.27 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.34 +0.31 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.47 +0.44 65 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 0.00 27 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR26 14.00 P 0.09 0.09 0.09 0.09 +0.01 29 10 17 +10
30MAR26 14.50 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.30 +0.03 28 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.42 +0.05 28 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.58 +0.06 28 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.76 +0.07 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.98 +0.08 28 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 1.27 +0.14 28 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.58 +0.17 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.90 +0.16 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.32 +0.23 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.64 +0.20 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.57 +0.30 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.39 +0.30 29 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.41 +0.23 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.36 +0.33 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.34 +0.15 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.34 +0.26 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.37 +0.31 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.47 +0.42 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 0.01 0.00 27 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 29 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 0.00 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 +0.02 29 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.41 +0.03 28 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 +0.05 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 +0.04 28 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 0.87 +0.06 28 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.08 +0.08 28 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.35 +0.10 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.61 +0.10 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.91 +0.11 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.22 +0.10 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.58 +0.14 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.95 +0.17 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.71 +0.20 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.56 +0.23 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.44 +0.19 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.45 +0.36 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.38 +0.19 34 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.34 +0.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.37 +0.31 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.47 +0.42 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 6 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 +0.03 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.51 +0.06 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 +0.08 28 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.80 +0.07 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.98 +0.08 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 +0.08 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.41 +0.11 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.66 +0.13 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.92 +0.11 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.21 +0.10 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.53 +0.10 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.87 +0.15 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.21 +0.11 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.00 +0.20 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.82 +0.18 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.63 +0.17 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.52 +0.14 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.44 +0.22 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.35 +0.17 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.37 +0.31 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.47 +0.42 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 - 28 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.54 - 28 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 0.67 - 28 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.82 - 28 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 1.00 - 28 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 1.19 - 28 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 1.41 - 28 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 1.64 - 28 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 1.90 - 28 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 2.18 - 28 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 2.47 - 28 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 2.78 - 28 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 3.11 - 28 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 3.45 - 28 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 4.18 - 28 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 4.96 - 28 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 5.78 - 28 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 6.64 - 28 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 7.53 - 28 0 0 -
TOTAL PUT 170 7,161 +164
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 7.05
30DEC25 2.70 C 0.00 0.00 0.00 4.38 -0.20 168 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.28 -0.21 162 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.18 -0.20 156 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.08 -0.20 150 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.98 -0.20 144 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.88 -0.20 139 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.78 -0.20 134 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.68 -0.20 128 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.58 -0.20 124 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.48 -0.20 119 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.38 -0.20 114 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.32 -0.16 137 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.18 -0.20 105 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.07 -0.21 89 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.98 -0.20 97 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.89 -0.19 101 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.78 -0.20 89 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.68 -0.20 85 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.58 -0.20 81 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.45 -0.23 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.40 -0.19 87 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.29 -0.20 77 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.19 -0.20 73 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.09 -0.20 70 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.87 -0.17 74 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.59 -0.20 53 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.33 -0.21 39 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.09 -0.20 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.86 -0.18 35 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.64 -0.16 32 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.45 -0.15 31 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.30 -0.14 31 0 202 0
30DEC25 7.25 C 0.00 0.00 0.00 0.17 -0.13 29 0 33 0
30DEC25 7.50 C 0.00 0.00 0.00 0.11 -0.08 31 0 772 0
30DEC25 7.75 C 0.00 0.00 0.00 0.06 -0.05 31 0 382 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 -0.02 33 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.40 -0.19 57 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.29 -0.21 48 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.19 -0.21 45 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.10 -0.20 48 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.87 -0.18 49 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.60 -0.21 36 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.39 -0.15 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.13 -0.21 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.92 -0.15 32 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.71 -0.16 30 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.54 -0.14 30 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.40 -0.13 30 0 1 0
29JAN26 7.25 C 0.00 0.00 0.00 0.28 -0.12 30 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.19 -0.11 29 0 243 0
29JAN26 7.75 C 0.00 0.00 0.00 0.13 -0.08 30 0 22 0
29JAN26 8.00 C 0.00 0.00 0.00 0.08 -0.06 29 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.05 -0.05 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.02 29 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 2.21 -0.19 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.11 -0.19 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.87 -0.18 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.63 -0.19 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.40 -0.21 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.17 -0.18 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.96 -0.16 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.78 -0.14 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.61 -0.14 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.47 -0.13 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.36 -0.12 30 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.26 -0.11 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.19 -0.09 29 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 -0.03 29 0 5 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 -0.02 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 0.00 31 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.29 -0.24 71 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.18 -0.25 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.09 -0.23 62 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.99 -0.24 58 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.90 -0.21 66 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.79 -0.25 47 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.71 -0.22 67 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.59 -0.25 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.50 -0.24 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.41 -0.23 58 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.32 -0.20 60 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.21 -0.25 52 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.11 -0.22 50 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.01 -0.22 47 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.91 -0.23 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.81 -0.25 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.73 -0.22 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.62 -0.24 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.52 -0.22 40 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.42 -0.22 38 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.33 -0.24 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.22 -0.25 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.11 -0.25 23 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.87 -0.24 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.68 -0.18 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.43 -0.22 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.23 -0.19 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.00 -0.20 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 -0.20 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.68 -0.17 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.54 -0.14 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.43 -0.13 29 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.34 -0.11 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.26 -0.10 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.19 -0.09 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.07 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 -0.05 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 -0.04 30 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 29 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 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.97 -0.22 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.87 -0.25 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.78 -0.21 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.68 -0.22 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.58 -0.21 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.49 -0.23 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 -0.22 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.30 -0.23 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 -0.23 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.97 -0.23 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 -0.21 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 -0.22 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 -0.19 30 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 -0.19 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 -0.20 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 -0.16 29 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 -0.14 29 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.62 -0.12 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.52 -0.11 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.43 -0.10 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.35 -0.11 29 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.29 -0.09 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 -0.08 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.07 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.06 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 -0.05 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.60 -0.22 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.51 -0.21 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.41 -0.20 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 -0.22 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.22 -0.22 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 -0.18 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 -0.17 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 -0.20 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 -0.19 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 -0.18 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 -0.18 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.94 -0.16 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.83 -0.14 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.71 -0.13 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 -0.12 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 -0.12 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 -0.10 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 -0.09 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 -0.08 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.08 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 -0.06 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.22 - 29 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.02 - 30 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 1.82 - 29 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 1.64 - 30 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 1.47 - 30 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 1.31 - 29 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 1.16 - 29 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 1.04 - 29 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.92 - 29 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 0.81 - 29 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 0.71 - 29 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 0.62 - 29 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 0.55 - 29 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 0.48 - 29 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 0.42 - 29 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 0.36 - 29 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 0.32 - 29 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 0.28 - 30 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 0.24 - 29 0 0 -
TOTAL CALL 0 3,081 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC25 6.25 P 0.02 0.02 0.02 0.03 +0.02 32 16 193 +16
30DEC25 6.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 210 0
30DEC25 6.75 P 0.11 0.11 0.11 0.12 +0.05 30 2 252 +2
30DEC25 7.00 P 0.18 0.18 0.18 0.21 +0.07 29 1 212 +1
30DEC25 7.25 P 0.30 0.30 0.30 0.35 +0.11 29 12 52 +12
30DEC25 7.50 P 0.00 0.00 0.00 0.54 +0.14 31 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.75 +0.17 33 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 0.97 +0.18 32 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.20 +0.17 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.45 +0.18 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.70 +0.21 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.95 +0.20 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.20 +0.16 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.45 +0.21 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.70 +0.20 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 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 0.04 +0.01 31 0 7 0
29JAN26 6.25 P 0.00 0.00 0.00 0.06 +0.02 29 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 8 0
29JAN26 6.75 P 0.19 0.19 0.18 0.20 +0.06 30 3 23 +3
29JAN26 7.00 P 0.00 0.00 0.00 0.30 +0.08 29 0 85 0
29JAN26 7.25 P 0.00 0.00 0.00 0.44 +0.10 30 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.61 +0.12 30 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.81 +0.15 32 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.97 +0.12 25 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.23 +0.16 31 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.45 +0.16 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.71 +0.22 34 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.95 +0.17 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.20 +0.16 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.45 +0.18 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.70 +0.17 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 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 31 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.35 +0.08 28 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.49 +0.10 29 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.66 +0.12 30 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.82 +0.11 28 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.02 +0.12 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.26 +0.16 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.50 +0.19 34 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.71 +0.21 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.20 +0.16 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.45 +0.18 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.70 +0.17 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 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 0.02 +0.01 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.20 +0.04 28 0 18 0
30MAR26 6.75 P 0.00 0.00 0.00 0.29 +0.05 28 0 4 0
30MAR26 7.00 P 0.00 0.00 0.00 0.41 +0.08 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.54 +0.09 28 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.72 +0.14 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.89 +0.13 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.09 +0.16 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.28 +0.16 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.52 +0.18 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.74 +0.20 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.98 +0.19 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.21 +0.17 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.45 +0.18 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.70 +0.17 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 +0.02 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.33 +0.05 29 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.43 +0.07 29 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.55 +0.08 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.67 +0.08 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.82 +0.08 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.00 +0.13 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 +0.13 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.38 +0.16 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 +0.16 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 +0.17 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 +0.18 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 +0.19 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.47 +0.19 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.70 +0.17 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.28 +0.04 29 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 +0.05 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.46 +0.05 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 +0.06 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.70 +0.08 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.83 +0.09 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.99 +0.11 28 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 +0.13 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.34 +0.15 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 +0.17 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 +0.19 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.93 +0.18 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 +0.22 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 +0.19 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 +0.18 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.78 +0.19 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 - 29 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.16 - 29 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.21 - 29 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.28 - 29 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.36 - 29 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.45 - 29 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.56 - 30 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.67 - 29 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.80 - 29 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.94 - 29 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 1.09 - 29 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 1.25 - 29 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 1.42 - 29 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 1.60 - 29 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 1.79 - 29 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 1.98 - 29 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 2.19 - 30 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 2.39 - 29 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 2.60 - 29 0 0 -
TOTAL PUT 34 2,040 +34
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$ 224.80
30DEC25 100.00 C 0.00 0.00 0.00 125.11 +6.19 0 0 0 0
30DEC25 102.50 C 124.76 124.76 124.72 123.78 +7.35 154 60 30 +30
30DEC25 105.00 C 0.00 0.00 0.00 120.13 +6.19 77 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 117.63 +6.19 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 115.14 +6.19 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 112.65 +6.19 61 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 110.16 +6.19 66 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 107.67 +6.19 67 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 105.17 +6.19 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 102.68 +6.19 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 100.19 +6.19 56 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 97.70 +6.19 58 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 95.20 +6.18 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 92.71 +6.18 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 90.22 +6.19 46 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 87.73 +6.19 49 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 85.24 +6.19 50 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 82.74 +6.18 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 80.25 +6.18 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 77.76 +5.87 41 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 75.27 +5.77 42 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 73.74 +6.69 81 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 71.14 +6.61 76 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 69.85 +8.18 90 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 66.21 +6.41 71 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 64.75 +8.01 82 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 61.59 +7.20 71 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 59.68 +7.48 75 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 56.68 +6.04 67 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 54.24 +6.61 64 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 51.96 +6.33 64 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 49.69 +6.41 63 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 46.73 +6.05 56 0 16 0
30DEC25 182.50 C 0.00 0.00 0.00 44.24 +7.00 53 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 42.44 +6.94 57 0 0 0
30DEC25 187.50 C 42.00 42.00 42.00 40.10 +6.24 55 1 0 -1
30DEC25 190.00 C 0.00 0.00 0.00 37.79 +5.58 54 0 2 0
30DEC25 192.50 C 0.00 0.00 0.00 35.54 +5.88 52 0 0 0
30DEC25 195.00 C 32.57 32.57 32.57 33.34 +5.30 51 1 5 0
30DEC25 197.50 C 0.00 0.00 0.00 31.11 +5.06 50 0 25 0
30DEC25 200.00 C 32.00 33.26 32.00 29.12 +6.38 50 6 1,090 -3
30DEC25 205.00 C 25.00 28.20 25.00 23.70 +3.14 41 356 1,177 -280
30DEC25 210.00 C 22.80 25.00 22.57 21.52 +4.59 47 16 512 -14
30DEC25 215.00 C 15.07 21.00 15.07 18.20 +4.25 47 234 527 -8
30DEC25 220.00 C 12.95 18.00 11.66 15.20 +3.61 46 265 662 -5
30DEC25 225.00 C 10.27 15.39 10.27 12.58 +3.02 46 568 791 +52
30DEC25 230.00 C 8.70 12.95 8.14 10.29 +2.53 46 687 900 -225
30DEC25 235.00 C 7.25 10.70 7.25 8.31 +2.14 46 301 1,000 +142
30DEC25 240.00 C 5.90 8.94 5.90 6.65 +1.80 45 564 672 +47
30DEC25 245.00 C 5.12 7.38 5.12 5.26 +1.48 45 433 633 +294
30DEC25 250.00 C 3.56 6.19 3.56 4.11 +1.20 45 715 1,101 +113
30DEC25 255.00 C 3.13 4.92 3.13 3.18 +0.96 45 107 203 +25
30DEC25 260.00 C 2.51 4.14 2.51 2.44 +0.77 45 445 546 +228
30DEC25 265.00 C 3.00 3.47 2.50 1.85 +0.60 45 26 2,804 +18
30DEC25 270.00 C 2.00 2.95 1.93 1.39 +0.46 45 112 198 +39
30DEC25 275.00 C 1.74 2.44 1.53 1.04 +0.36 45 79 635 +19
30DEC25 280.00 C 1.25 2.00 1.25 0.76 +0.27 45 838 1,071 +604
30DEC25 285.00 C 1.33 1.60 1.00 0.56 +0.20 45 56 168 +38
30DEC25 290.00 C 0.89 1.43 0.85 0.41 +0.15 45 390 534 +266
30DEC25 295.00 C 0.81 0.81 0.75 0.29 +0.11 45 55 76 +54
30DEC25 300.00 C 0.68 0.96 0.60 0.21 +0.08 45 636 1,398 +58
30DEC25 310.00 C 0.00 0.00 0.00 0.11 +0.04 45 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 168 0
30DEC25 330.00 C 0.36 0.36 0.19 0.03 +0.01 46 33 92 +28
30DEC25 340.00 C 0.21 0.21 0.21 0.02 +0.01 47 50 104 +50
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 86.68 +7.12 70 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 83.25 +5.48 46 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 80.79 +5.43 46 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 79.40 +6.43 65 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 76.98 +7.18 64 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 73.74 +5.23 52 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 72.76 +6.64 67 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 69.85 +6.47 61 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 67.94 +7.43 63 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 65.03 +6.00 58 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 62.58 +6.26 56 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 60.44 +6.41 56 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 58.01 +6.26 55 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 55.80 +6.31 54 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 53.53 +6.20 53 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 51.74 +6.58 55 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 49.51 +6.50 54 0 20 0
29JAN26 182.50 C 0.00 0.00 0.00 47.32 +8.02 53 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 44.29 +5.41 48 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 43.08 +6.44 52 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 41.03 +6.41 51 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 37.09 +5.11 43 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 37.08 +6.82 50 0 0 0
29JAN26 197.50 C 38.00 38.00 38.00 35.15 +4.90 50 5 70 0
29JAN26 200.00 C 33.30 34.89 33.30 33.34 +4.80 49 52 414 +17
29JAN26 205.00 C 31.50 31.50 31.50 29.84 +4.84 49 16 91 +15
29JAN26 210.00 C 28.95 28.95 28.95 26.57 +4.80 48 1 139 +1
29JAN26 215.00 C 0.00 0.00 0.00 23.54 +4.43 48 0 101 0
29JAN26 220.00 C 19.80 22.56 19.80 20.52 +3.67 47 168 348 -102
29JAN26 225.00 C 15.48 20.10 15.48 18.23 +3.48 47 18 219 +3
29JAN26 230.00 C 16.71 17.50 15.68 15.93 +3.08 47 6 390 0
29JAN26 235.00 C 14.90 16.00 14.90 13.85 +2.79 47 21 424 +9
29JAN26 240.00 C 13.50 13.50 12.40 12.00 +2.53 47 33 695 -29
29JAN26 245.00 C 11.79 11.79 11.60 10.34 +2.26 47 31 37 -12
29JAN26 250.00 C 10.00 10.84 10.00 8.88 +2.02 47 36 168 -5
29JAN26 255.00 C 7.30 9.25 7.30 7.59 +1.78 47 64 1,353 +40
29JAN26 260.00 C 7.77 8.37 7.00 6.47 +1.58 47 80 604 +77
29JAN26 265.00 C 6.50 7.50 6.50 5.49 +1.39 47 5 306 -2
29JAN26 270.00 C 5.72 6.08 5.72 4.64 +1.21 47 12 729 0
29JAN26 275.00 C 5.24 5.24 5.24 3.91 +1.05 46 1 371 -1
29JAN26 280.00 C 3.80 4.06 3.80 3.28 +0.90 46 4 141 +2
29JAN26 285.00 C 4.03 4.04 4.03 2.75 +0.78 46 4 223 -1
29JAN26 290.00 C 0.00 0.00 0.00 2.29 +0.67 46 0 276 0
29JAN26 295.00 C 3.79 3.79 2.80 1.91 +0.58 46 8 38 +4
29JAN26 300.00 C 2.37 2.72 2.37 1.58 +0.48 46 9 215 -2
29JAN26 310.00 C 2.15 2.34 2.15 1.08 +0.35 46 20 60 +15
29JAN26 320.00 C 0.00 0.00 0.00 0.73 +0.25 46 0 28 0
29JAN26 330.00 C 1.39 1.39 1.39 0.49 +0.17 46 15 19 -1
29JAN26 340.00 C 1.12 1.12 1.12 0.32 +0.11 46 15 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.21 +0.08 46 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.14 +0.05 46 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.09 +0.03 46 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.06 +0.03 46 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 86.68 +6.51 53 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 83.85 +5.30 45 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 82.65 +6.49 60 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 79.40 +5.62 50 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 77.83 +6.23 57 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 75.47 +6.96 56 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 72.76 +6.03 52 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 70.31 +5.89 51 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 68.99 +6.85 57 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 66.16 +6.29 53 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 63.87 +6.18 52 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 61.61 +6.16 51 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 59.37 +6.06 50 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 57.07 +5.54 49 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 54.96 +5.90 49 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 52.77 +5.80 48 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 51.14 +5.94 50 0 579 0
26FEB26 182.50 C 0.00 0.00 0.00 48.64 +5.25 48 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 47.10 +5.73 49 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 45.49 +5.17 50 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 43.16 +5.52 48 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 41.35 +6.35 48 0 60 0
26FEB26 195.00 C 0.00 0.00 0.00 39.85 +4.86 49 0 74 0
26FEB26 197.50 C 0.00 0.00 0.00 36.53 +5.15 44 0 71 0
26FEB26 200.00 C 0.00 0.00 0.00 34.83 +4.97 44 0 74 0
26FEB26 205.00 C 0.00 0.00 0.00 31.85 +4.89 45 0 108 0
26FEB26 210.00 C 0.00 0.00 0.00 29.90 +4.97 47 0 213 0
26FEB26 215.00 C 0.00 0.00 0.00 26.43 +4.02 46 0 196 0
26FEB26 220.00 C 24.58 26.60 24.25 24.18 +3.89 47 481 546 +344
26FEB26 225.00 C 22.15 23.82 22.15 21.77 +3.72 47 91 268 +74
26FEB26 230.00 C 19.96 19.96 19.96 19.52 +3.35 47 30 744 +30
26FEB26 235.00 C 0.00 0.00 0.00 17.42 +2.95 46 0 121 0
26FEB26 240.00 C 17.73 17.73 17.15 15.50 +2.68 46 6 232 +5
26FEB26 245.00 C 0.00 0.00 0.00 13.76 +2.46 46 0 165 0
26FEB26 250.00 C 13.63 13.63 13.63 12.18 +2.25 46 2 169 0
26FEB26 255.00 C 0.00 0.00 0.00 10.76 +2.05 46 0 47 0
26FEB26 260.00 C 11.29 11.29 11.28 9.48 +1.86 46 200 210 +165
26FEB26 265.00 C 0.00 0.00 0.00 8.33 +1.68 46 0 18 0
26FEB26 270.00 C 0.00 0.00 0.00 7.30 +1.51 46 0 11 0
26FEB26 275.00 C 0.00 0.00 0.00 6.39 +1.35 46 0 30 0
26FEB26 280.00 C 7.80 7.80 7.80 5.58 +1.21 46 2 15 0
26FEB26 285.00 C 0.00 0.00 0.00 4.87 +1.09 46 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 4.23 +0.96 46 0 50 0
26FEB26 295.00 C 5.50 5.50 5.50 3.68 +0.86 46 1 1 +1
26FEB26 300.00 C 4.83 4.83 4.70 3.19 +0.76 46 4 521 0
26FEB26 310.00 C 3.60 3.60 3.60 2.38 +0.59 46 1 1 +1
26FEB26 320.00 C 0.00 0.00 0.00 1.72 +0.40 45 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 1.27 +0.31 45 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.94 +0.24 45 0 0 0
26FEB26 350.00 C 1.89 1.89 1.89 0.69 +0.18 45 15 17 +15
26FEB26 360.00 C 0.00 0.00 0.00 0.50 +0.14 45 0 0 0
26FEB26 370.00 C 1.32 1.34 1.32 0.37 +0.12 45 60 75 +60
26FEB26 380.00 C 0.00 0.00 0.00 0.26 +0.08 45 0 0 0
26FEB26 390.00 C 1.01 1.01 1.01 0.19 +0.06 45 30 30 +30
26FEB26 400.00 C 0.90 0.90 0.90 0.14 +0.05 45 30 30 +30
26FEB26 410.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
26FEB26 430.00 C 0.57 0.66 0.57 0.05 +0.02 45 45 45 +45
26FEB26 440.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 127.07 +6.64 80 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 123.78 +6.42 62 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 121.08 +6.18 49 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 118.62 +6.17 48 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 116.16 +6.16 48 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 113.71 +6.16 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 111.27 +6.16 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 108.83 +6.15 48 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 106.39 +6.13 48 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 103.97 +6.13 48 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 101.55 +5.27 48 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 100.96 +7.07 68 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 98.56 +7.08 67 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 96.16 +7.86 66 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 93.77 +7.82 64 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 91.39 +7.77 63 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 87.29 +5.11 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 84.97 +5.13 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 82.66 +5.91 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 81.77 +7.27 57 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 79.84 +7.56 58 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 75.89 +5.17 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 75.63 +7.12 58 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 72.39 +6.07 53 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 70.69 +6.52 54 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 67.21 +5.60 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 65.11 +5.54 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 63.05 +5.48 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 61.94 +6.33 52 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 59.74 +6.06 51 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 57.72 +5.93 50 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 55.75 +5.86 50 0 0 0
30MAR26 180.00 C 55.50 55.50 55.34 54.42 +4.93 52 40 158 +20
30MAR26 182.50 C 0.00 0.00 0.00 51.96 +5.72 50 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 48.10 +4.06 44 0 0 0
30MAR26 187.50 C 48.80 48.80 48.80 47.11 +4.04 46 30 55 +30
30MAR26 190.00 C 0.00 0.00 0.00 46.53 +6.46 49 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 44.39 +5.28 48 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 42.31 +5.30 47 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 40.78 +5.24 47 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 40.77 +5.61 51 0 21 0
30MAR26 205.00 C 0.00 0.00 0.00 37.30 +5.20 50 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 34.28 +5.47 49 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 32.01 +4.80 50 0 15 0
30MAR26 220.00 C 30.23 32.00 29.30 29.30 +4.19 50 86 533 +41
30MAR26 225.00 C 28.45 29.19 27.86 26.87 +3.43 49 68 2,556 -3
30MAR26 230.00 C 25.50 25.60 24.49 24.74 +3.36 49 67 1,439 +52
30MAR26 235.00 C 23.99 23.99 22.63 22.64 +3.17 49 65 1,082 0
30MAR26 240.00 C 0.00 0.00 0.00 20.68 +2.98 49 0 151 0
30MAR26 245.00 C 0.00 0.00 0.00 18.87 +2.80 49 1 283 -1
30MAR26 250.00 C 17.00 17.00 17.00 17.19 +2.62 49 5 2,298 0
30MAR26 255.00 C 14.53 17.24 14.53 15.64 +2.44 49 62 2,518 0
30MAR26 260.00 C 12.21 16.69 12.21 14.21 +2.27 49 18 116 +15
30MAR26 265.00 C 14.71 15.30 14.71 12.90 +2.12 49 50 155 0
30MAR26 270.00 C 13.28 13.28 12.94 11.70 +1.97 49 60 435 +30
30MAR26 275.00 C 0.00 0.00 0.00 10.59 +1.82 49 0 96 0
30MAR26 280.00 C 10.37 10.69 10.37 9.58 +1.68 49 13 8,047 0
30MAR26 285.00 C 10.60 11.78 10.60 8.66 +1.55 49 3 61 -1
30MAR26 290.00 C 0.00 0.00 0.00 7.82 +1.43 49 0 41 0
30MAR26 295.00 C 0.00 0.00 0.00 7.06 +1.32 49 0 27 0
30MAR26 300.00 C 8.90 9.10 8.00 6.36 +1.21 49 35 571 +33
30MAR26 310.00 C 0.00 0.00 0.00 5.16 +1.02 49 0 66 0
30MAR26 320.00 C 0.00 0.00 0.00 4.17 +0.86 49 0 6 0
30MAR26 330.00 C 5.33 5.33 5.33 3.36 +0.71 48 16 523 0
30MAR26 340.00 C 0.00 0.00 0.00 2.63 +0.52 48 0 26 0
30MAR26 350.00 C 0.00 0.00 0.00 2.11 +0.43 48 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 1.69 +0.39 48 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.35 +0.29 48 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 1.08 +0.24 48 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.86 +0.21 48 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.69 +0.18 48 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.55 +0.15 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.44 +0.12 48 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.35 +0.10 48 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.28 +0.08 48 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.22 +0.06 48 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 127.07 +6.57 57 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 124.26 +6.18 48 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 121.85 +6.18 48 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 119.45 +6.18 48 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 117.06 +6.17 48 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 114.67 +6.17 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 112.30 +6.16 48 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 109.94 +6.14 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 107.60 +6.14 48 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 105.26 +6.13 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 102.95 +6.10 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 100.96 +6.40 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 98.56 +6.28 49 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 96.16 +6.10 48 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 95.18 +7.33 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 91.70 +6.05 48 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 90.69 +7.23 53 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 88.48 +7.13 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 86.29 +6.37 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 84.60 +7.45 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 82.46 +7.40 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 80.34 +7.27 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 78.26 +6.62 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 76.25 +6.60 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 72.98 +5.81 48 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 72.25 +6.97 51 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 69.07 +5.61 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 68.39 +6.74 51 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 66.06 +5.86 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 64.69 +6.65 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 62.41 +6.07 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 60.64 +5.94 49 0 0 0
29JUN26 180.00 C 58.50 58.50 58.50 60.16 +6.42 51 1 1 0
29JUN26 182.50 C 0.00 0.00 0.00 57.21 +5.33 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 55.96 +5.65 49 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 53.92 +5.14 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 52.74 +5.92 49 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 51.19 +5.36 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 49.67 +5.27 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 48.20 +5.31 49 0 0 0
29JUN26 200.00 C 49.60 49.60 46.50 46.70 +4.73 49 33 1,387 +12
29JUN26 205.00 C 0.00 0.00 0.00 43.78 +4.92 49 0 56 0
29JUN26 210.00 C 41.29 41.29 41.29 41.42 +4.63 49 25 349 0
29JUN26 215.00 C 0.00 0.00 0.00 37.46 +2.96 47 0 336 0
29JUN26 220.00 C 0.00 0.00 0.00 36.45 +4.01 49 0 725 0
29JUN26 225.00 C 0.00 0.00 0.00 34.56 +4.24 49 0 290 0
29JUN26 230.00 C 0.00 0.00 0.00 32.48 +4.26 49 0 1,183 0
29JUN26 235.00 C 0.00 0.00 0.00 30.39 +4.06 49 0 99 0
29JUN26 240.00 C 0.00 0.00 0.00 27.95 +3.36 48 0 2,100 0
29JUN26 245.00 C 27.08 27.08 27.08 25.93 +3.06 48 30 35 -1
29JUN26 250.00 C 0.00 0.00 0.00 24.92 +3.71 49 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 22.92 +3.10 48 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 20.73 +2.27 47 0 601 0
29JUN26 265.00 C 0.00 0.00 0.00 20.33 +3.23 49 1 47 +1
29JUN26 270.00 C 0.00 0.00 0.00 18.97 +3.11 49 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 17.62 +2.82 49 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 16.45 +2.70 49 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 15.41 +2.70 49 0 15 0
29JUN26 290.00 C 18.00 18.00 18.00 14.37 +2.61 48 2 498 0
29JUN26 295.00 C 0.00 0.00 0.00 13.33 +2.35 48 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 12.39 +2.19 48 0 352 0
29JUN26 310.00 C 0.00 0.00 0.00 10.84 +2.18 48 0 21 0
29JUN26 320.00 C 0.00 0.00 0.00 9.29 +1.76 48 0 30 0
29JUN26 330.00 C 0.00 0.00 0.00 8.14 +1.92 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 7.02 +1.49 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 6.06 +1.45 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 5.29 +1.27 48 0 0 0
29JUN26 370.00 C 8.13 8.13 8.13 4.51 +1.02 48 15 16 +15
29JUN26 380.00 C 0.00 0.00 0.00 3.83 +0.95 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 3.32 +0.86 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 2.81 +0.68 48 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 2.47 +0.67 48 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 2.14 +0.59 48 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 1.81 +0.47 48 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 1.60 +0.47 48 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 1.39 +0.42 48 0 18 0
29SEP26 100.00 C 0.00 0.00 0.00 127.07 +6.21 50 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 124.61 +6.10 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 122.26 +6.08 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 119.93 +6.05 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 117.62 +6.03 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 115.33 +6.00 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 113.07 +6.01 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 110.80 +5.95 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 108.57 +5.90 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 106.39 +5.89 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 104.21 +5.89 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 102.04 +5.84 48 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 99.88 +5.74 48 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 97.82 +5.73 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 95.76 +5.73 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 93.70 +5.72 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 91.65 +5.60 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 89.65 +5.52 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 87.73 +5.52 48 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 85.82 +5.51 48 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 83.91 +5.49 48 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 82.01 +5.39 48 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 80.12 +5.25 48 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 78.36 +5.23 48 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 76.61 +5.21 48 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 74.88 +5.21 48 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 73.15 +5.21 48 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 71.42 +5.05 48 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 69.71 +4.89 48 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 68.15 +4.88 48 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 66.60 +4.88 48 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 65.05 +4.89 48 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 64.86 +6.07 51 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 61.94 +4.71 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 60.41 +5.76 48 0 3 0
29SEP26 187.50 C 0.00 0.00 0.00 59.38 +4.87 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 59.37 +6.01 51 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 57.43 +5.63 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 56.04 +5.60 50 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 54.71 +5.60 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 51.68 +2.93 48 0 248 0
29SEP26 205.00 C 0.00 0.00 0.00 50.81 +5.08 50 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 48.38 +5.08 50 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 46.21 +5.01 50 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 43.73 +4.02 50 0 40 0
29SEP26 225.00 C 41.77 41.77 41.77 41.77 +3.66 50 30 32 +30
29SEP26 230.00 C 0.00 0.00 0.00 39.86 +5.63 50 0 1,108 0
29SEP26 235.00 C 0.00 0.00 0.00 37.86 +5.42 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 34.82 +3.22 48 0 217 0
29SEP26 245.00 C 0.00 0.00 0.00 34.07 +3.23 50 0 2 0
29SEP26 250.00 C 30.60 35.00 30.60 32.45 +3.18 50 63 123 +8
29SEP26 255.00 C 32.50 32.50 32.50 30.53 +2.87 49 2 26 0
29SEP26 260.00 C 32.00 32.00 32.00 29.21 +3.02 49 320 328 -320
29SEP26 265.00 C 0.00 0.00 0.00 27.59 +2.68 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 26.30 +2.67 49 0 74 0
29SEP26 275.00 C 0.00 0.00 0.00 25.02 +2.67 49 0 6 0
29SEP26 280.00 C 26.00 26.00 26.00 23.74 +2.67 49 1 20 +1
29SEP26 285.00 C 0.00 0.00 0.00 22.47 +2.49 49 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 21.19 +2.19 49 0 58 0
29SEP26 295.00 C 0.00 0.00 0.00 20.21 +2.18 49 0 70 0
29SEP26 300.00 C 21.51 22.30 21.51 19.23 +2.18 49 3 134 0
29SEP26 310.00 C 0.00 0.00 0.00 17.27 +2.09 49 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 15.46 +1.73 49 0 16 0
29SEP26 330.00 C 17.20 17.20 16.00 14.01 +1.74 49 31 99 +31
29SEP26 340.00 C 14.80 15.10 14.80 12.56 +1.62 49 20 28 +18
29SEP26 350.00 C 14.70 14.70 13.90 11.24 +1.34 49 12 98 +9
29SEP26 360.00 C 12.50 12.80 12.50 10.20 +1.34 49 20 40 +15
29SEP26 370.00 C 0.00 0.00 0.00 9.15 +1.29 49 0 98 0
29SEP26 380.00 C 0.00 0.00 0.00 8.14 +1.00 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 7.20 +0.97 48 0 0 0
29SEP26 400.00 C 9.80 10.60 9.50 6.69 +1.17 49 13 63 +13
29SEP26 410.00 C 0.00 0.00 0.00 5.79 +0.81 48 0 0 0
29SEP26 420.00 C 8.60 8.60 8.10 5.21 +0.70 48 12 12 +12
29SEP26 430.00 C 8.00 8.10 7.50 4.74 +0.70 48 23 23 +23
29SEP26 440.00 C 0.00 0.00 0.00 4.27 +0.70 48 0 0 0
29SEP26 450.00 C 6.60 6.60 6.60 3.91 +0.56 49 31 73 +31
30DEC26 187.50 C 0.00 0.00 0.00 63.62 - 47 0 0 -
30DEC26 190.00 C 0.00 0.00 0.00 62.29 - 47 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 60.97 - 47 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 59.64 - 47 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 58.32 - 47 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 56.99 - 47 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 54.67 - 47 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 52.40 - 47 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 50.14 - 47 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 47.87 - 47 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 47.22 - 49 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 43.96 - 47 0 0 -
30DEC26 235.00 C 0.00 0.00 0.00 42.07 - 47 0 0 -
30DEC26 240.00 C 0.00 0.00 0.00 40.18 - 47 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 38.29 - 47 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 37.85 - 48 0 0 -
30DEC26 255.00 C 0.00 0.00 0.00 36.28 - 48 0 0 -
30DEC26 260.00 C 0.00 0.00 0.00 34.70 - 48 0 0 -
30DEC26 265.00 C 0.00 0.00 0.00 33.12 - 48 0 0 -
TOTAL CALL 9,963 64,752 +2,511
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 55 0 122 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 28 0
30DEC25 152.50 P 0.30 0.30 0.30 0.01 -0.02 44 20 23 +17
30DEC25 155.00 P 0.38 0.38 0.38 0.02 -0.03 45 3 88 +3
30DEC25 157.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 50 0
30DEC25 160.00 P 0.00 0.00 0.00 0.04 -0.05 45 0 448 0
30DEC25 162.50 P 0.00 0.00 0.00 0.06 -0.06 45 0 91 0
30DEC25 165.00 P 0.00 0.00 0.00 0.09 -0.08 45 0 70 0
30DEC25 167.50 P 0.00 0.00 0.00 0.12 -0.11 45 0 101 0
30DEC25 170.00 P 0.72 0.72 0.63 0.17 -0.15 45 37 418 +33
30DEC25 172.50 P 0.00 0.00 0.00 0.22 -0.20 45 0 18 0
30DEC25 175.00 P 0.79 0.79 0.79 0.30 -0.24 45 28 101 +20
30DEC25 177.50 P 1.04 1.04 0.86 0.40 -0.31 45 92 131 +46
30DEC25 180.00 P 1.15 1.15 0.95 0.52 -0.38 45 21 581 +13
30DEC25 182.50 P 0.00 0.00 0.00 0.67 -0.47 45 0 1,039 0
30DEC25 185.00 P 1.41 1.49 1.28 0.86 -0.55 45 40 1,257 +19
30DEC25 187.50 P 0.00 0.00 0.00 1.08 -0.68 45 0 260 0
30DEC25 190.00 P 2.00 2.00 1.50 1.35 -0.78 45 204 798 +10
30DEC25 192.50 P 1.73 2.00 1.73 1.66 -0.93 45 195 275 +89
30DEC25 195.00 P 2.83 2.83 2.03 2.03 -1.07 45 186 1,546 +66
30DEC25 197.50 P 2.36 2.85 2.33 2.45 -1.24 45 361 3,593 +160
30DEC25 200.00 P 3.88 3.99 2.67 2.91 -1.44 45 884 4,376 +586
30DEC25 205.00 P 4.30 4.30 3.55 3.99 -1.79 44 668 3,161 -75
30DEC25 210.00 P 7.00 7.00 4.60 5.33 -2.17 44 1,101 4,250 +798
30DEC25 215.00 P 7.50 7.50 6.20 7.03 -2.67 44 282 2,126 +99
30DEC25 220.00 P 10.80 10.80 7.95 9.05 -3.15 44 356 1,859 +143
30DEC25 225.00 P 13.50 13.50 10.20 11.39 -4.11 43 749 1,177 +400
30DEC25 230.00 P 14.54 14.54 12.60 14.10 -3.63 43 571 1,147 +415
30DEC25 235.00 P 17.19 17.31 15.20 17.16 -5.10 43 132 1,439 -1
30DEC25 240.00 P 19.00 20.00 19.00 20.73 -5.53 43 2 134 0
30DEC25 245.00 P 0.00 0.00 0.00 24.74 -4.99 45 0 117 0
30DEC25 250.00 P 28.00 28.00 28.00 29.37 -5.02 48 2 501 +2
30DEC25 255.00 P 0.00 0.00 0.00 31.71 -7.35 39 0 75 0
30DEC25 260.00 P 0.00 0.00 0.00 36.69 -6.21 43 0 217 0
30DEC25 265.00 P 0.00 0.00 0.00 40.95 -7.56 41 1 1,078 +1
30DEC25 270.00 P 0.00 0.00 0.00 47.40 -5.98 55 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 51.79 -4.85 54 0 574 0
30DEC25 280.00 P 0.00 0.00 0.00 55.50 -7.85 45 0 135 0
30DEC25 285.00 P 0.00 0.00 0.00 60.29 -6.45 43 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 65.26 -7.65 45 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 70.21 -8.19 45 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 75.20 -7.98 0 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 85.20 -6.20 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 95.20 -6.20 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 105.20 -6.20 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 115.20 -6.20 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 125.20 -6.20 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 135.20 -6.20 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 145.20 -6.20 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 155.20 -6.20 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 165.20 -6.20 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 175.20 -6.20 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 185.20 -6.20 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 195.20 -6.20 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 205.20 -6.20 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 215.20 -6.20 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 225.20 -6.20 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 8 0
29JAN26 142.50 P 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.15 -0.08 46 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.21 -0.07 46 0 5 0
29JAN26 152.50 P 0.00 0.00 0.00 0.26 -0.11 46 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.32 -0.13 46 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 0.41 -0.18 46 0 0 0
29JAN26 160.00 P 1.06 1.23 1.06 0.50 -0.22 46 12 11 -1
29JAN26 162.50 P 0.00 0.00 0.00 0.65 -0.24 46 0 73 0
29JAN26 165.00 P 0.00 0.00 0.00 0.78 -0.30 46 0 51 0
29JAN26 167.50 P 0.00 0.00 0.00 0.96 -0.32 46 0 252 0
29JAN26 170.00 P 1.56 1.56 1.56 1.15 -0.41 46 20 32 +14
29JAN26 172.50 P 0.00 0.00 0.00 1.37 -0.47 46 0 66 0
29JAN26 175.00 P 0.00 0.00 0.00 1.65 -0.51 46 0 153 0
29JAN26 177.50 P 0.00 0.00 0.00 1.92 -0.63 46 0 17 0
29JAN26 180.00 P 2.50 2.59 2.50 2.26 -0.67 46 139 881 +70
29JAN26 182.50 P 0.00 0.00 0.00 2.65 -0.77 46 0 389 0
29JAN26 185.00 P 3.00 3.00 3.00 3.03 -0.91 46 4 123 +4
29JAN26 187.50 P 0.00 0.00 0.00 3.48 -0.98 46 0 71 0
29JAN26 190.00 P 3.68 3.68 3.68 4.04 -0.91 47 1 289 -1
29JAN26 192.50 P 0.00 0.00 0.00 4.34 -1.29 46 0 232 0
29JAN26 195.00 P 5.05 5.05 5.05 4.91 -1.37 45 2 243 0
29JAN26 197.50 P 6.10 6.10 5.23 5.57 -1.44 45 278 1,817 +34
29JAN26 200.00 P 5.85 6.10 5.61 6.18 -1.55 45 109 2,015 +21
29JAN26 205.00 P 8.00 8.00 8.00 7.76 -1.83 45 5 705 -5
29JAN26 210.00 P 10.00 10.00 8.43 9.51 -2.24 45 75 2,084 -68
29JAN26 215.00 P 11.35 11.35 10.43 11.48 -2.52 45 38 221 +6
29JAN26 220.00 P 0.00 0.00 0.00 13.73 -2.90 45 0 345 0
29JAN26 225.00 P 15.46 15.46 15.46 16.12 -2.89 45 31 629 -1
29JAN26 230.00 P 17.78 17.78 17.78 18.86 -4.12 44 8 424 +4
29JAN26 235.00 P 21.81 22.02 21.72 22.02 -4.01 45 59 216 +27
29JAN26 240.00 P 0.00 0.00 0.00 24.83 -5.17 44 0 98 0
29JAN26 245.00 P 0.00 0.00 0.00 28.12 -5.84 43 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 32.05 -5.92 44 0 1,753 0
29JAN26 255.00 P 0.00 0.00 0.00 35.25 -5.33 42 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 39.04 -5.78 42 0 497 0
29JAN26 265.00 P 0.00 0.00 0.00 43.74 -6.94 44 0 325 0
29JAN26 270.00 P 0.00 0.00 0.00 48.25 -6.10 45 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 53.90 -5.05 50 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 56.90 -7.37 44 0 14 0
29JAN26 285.00 P 0.00 0.00 0.00 61.05 -6.82 42 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 66.01 -6.90 44 0 215 0
29JAN26 295.00 P 0.00 0.00 0.00 71.04 -7.36 46 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 75.80 -7.38 46 0 2 0
29JAN26 310.00 P 0.00 0.00 0.00 85.44 -6.15 46 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 96.30 -5.10 58 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 105.20 -6.20 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 115.20 -6.20 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 125.20 -6.20 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 135.20 -6.20 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 145.20 -6.20 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 155.20 -6.20 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 165.20 -6.20 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 175.20 -6.20 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 185.20 -6.20 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 195.20 -6.20 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 205.20 -6.20 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 215.20 -6.20 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 225.20 -6.20 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 235.20 -6.20 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 245.20 -6.20 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 255.20 -6.20 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 265.20 -6.20 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 275.20 -6.20 0 0 0 0
26FEB26 140.00 P 0.93 0.93 0.93 0.24 -0.10 45 24 24 +24
26FEB26 142.50 P 0.00 0.00 0.00 0.30 -0.13 45 0 1 0
26FEB26 145.00 P 0.00 0.00 0.00 0.38 -0.12 45 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.46 -0.17 45 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.56 -0.20 45 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.69 -0.22 45 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.82 -0.28 45 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 0.98 -0.31 45 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 1.17 -0.35 45 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 1.36 -0.43 45 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 1.61 -0.45 45 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 1.88 -0.51 45 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 2.16 -0.69 45 0 10 0
26FEB26 172.50 P 0.00 0.00 0.00 2.49 -0.75 45 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 2.87 -0.82 45 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 3.35 -0.82 46 0 30 0
26FEB26 180.00 P 0.00 0.00 0.00 3.80 -0.83 46 0 1,015 0
26FEB26 182.50 P 0.00 0.00 0.00 4.30 -0.84 46 0 155 0
26FEB26 185.00 P 0.00 0.00 0.00 4.72 -1.01 45 0 293 0
26FEB26 187.50 P 5.30 5.30 5.05 5.24 -1.14 45 51 208 +50
26FEB26 190.00 P 5.80 5.80 5.80 5.79 -1.26 45 50 366 +50
26FEB26 192.50 P 6.15 6.15 6.15 6.36 -1.32 45 50 238 +50
26FEB26 195.00 P 6.80 6.80 6.80 7.00 -1.49 45 50 195 +8
26FEB26 197.50 P 7.36 7.79 7.36 7.74 -1.56 45 80 268 +60
26FEB26 200.00 P 8.35 8.68 8.35 8.55 -1.60 45 82 225 +35
26FEB26 205.00 P 10.02 10.02 9.35 10.18 -2.06 44 117 833 +88
26FEB26 210.00 P 13.57 13.57 11.27 12.16 -2.25 44 73 236 +15
26FEB26 215.00 P 0.00 0.00 0.00 14.17 -2.69 44 0 245 0
26FEB26 220.00 P 16.26 16.71 16.26 16.55 -3.01 44 31 286 +1
26FEB26 225.00 P 19.60 19.60 17.76 18.95 -3.46 44 45 85 +35
26FEB26 230.00 P 0.00 0.00 0.00 21.75 -3.86 44 0 37 0
26FEB26 235.00 P 0.00 0.00 0.00 24.74 -4.30 44 0 46 0
26FEB26 240.00 P 0.00 0.00 0.00 27.66 -4.84 44 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 32.65 -4.02 47 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 34.22 -6.17 43 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 38.91 -4.93 46 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 43.31 -3.73 47 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 46.60 -4.25 46 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 51.48 -4.63 48 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 55.16 -4.39 47 0 16 0
26FEB26 280.00 P 0.00 0.00 0.00 59.12 -6.73 46 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 61.86 -7.28 40 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 69.69 -4.46 53 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 71.55 -6.85 43 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 76.45 -6.73 44 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 85.75 -6.58 43 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 96.30 -5.59 50 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 105.32 -6.31 45 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 115.22 -6.18 45 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 125.20 -6.20 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 135.20 -6.20 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 145.20 -6.20 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 155.20 -6.20 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 165.20 -6.20 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 175.20 -6.20 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 185.20 -6.20 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 195.20 -6.20 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 205.20 -6.20 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 215.20 -6.20 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 225.20 -6.20 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 235.20 -6.20 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 245.20 -6.20 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 255.20 -6.20 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 265.20 -6.20 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 275.20 -6.20 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 1,535 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 0.08 -0.03 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
30MAR26 120.00 P 0.23 0.23 0.23 0.17 -0.06 48 4 4 +4
30MAR26 122.50 P 0.00 0.00 0.00 0.22 -0.06 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.27 -0.07 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.33 -0.10 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.41 -0.11 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.51 -0.11 48 0 60 0
30MAR26 135.00 P 0.00 0.00 0.00 0.60 -0.15 48 0 61 0
30MAR26 137.50 P 0.00 0.00 0.00 0.73 -0.16 48 0 45 0
30MAR26 140.00 P 0.00 0.00 0.00 0.84 -0.19 48 0 0 0
30MAR26 142.50 P 1.71 1.71 1.71 0.98 -0.25 48 52 48 -52
30MAR26 145.00 P 0.00 0.00 0.00 1.16 -0.27 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 1.35 -0.28 48 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.60 -0.37 48 0 96 0
30MAR26 152.50 P 0.00 0.00 0.00 1.78 -0.41 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.07 -0.41 48 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 2.35 -0.56 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 2.71 -0.60 48 0 50 0
30MAR26 162.50 P 0.00 0.00 0.00 3.10 -0.62 48 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 3.50 -0.62 49 0 51 0
30MAR26 167.50 P 3.77 3.97 3.77 3.91 -0.66 49 16 91 +16
30MAR26 170.00 P 4.17 4.17 4.11 4.33 -0.68 49 30 126 +30
30MAR26 172.50 P 4.48 4.48 4.48 4.87 -0.62 49 15 30 +15
30MAR26 175.00 P 4.93 4.93 4.93 5.41 -0.60 49 15 35 0
30MAR26 177.50 P 5.43 5.43 5.43 5.86 -0.73 48 15 15 0
30MAR26 180.00 P 5.92 6.01 5.92 6.37 -0.88 48 17 6,599 +1
30MAR26 182.50 P 6.49 6.49 6.46 6.92 -0.99 48 18 125 0
30MAR26 185.00 P 0.00 0.00 0.00 7.52 -1.08 48 0 448 0
30MAR26 187.50 P 0.00 0.00 0.00 8.13 -1.30 47 0 235 0
30MAR26 190.00 P 8.50 8.50 8.50 8.80 -1.46 47 3 466 +1
30MAR26 192.50 P 9.30 9.30 9.25 9.82 -1.27 48 150 270 +150
30MAR26 195.00 P 10.63 10.63 10.00 10.46 -1.46 47 151 492 +142
30MAR26 197.50 P 10.74 11.05 10.74 11.29 -1.62 47 404 553 +131
30MAR26 200.00 P 12.25 12.25 11.30 12.12 -1.80 47 46 5,028 +8
30MAR26 205.00 P 0.00 0.00 0.00 14.09 -1.86 47 0 639 0
30MAR26 210.00 P 16.40 16.40 15.00 16.12 -2.13 47 51 860 +1
30MAR26 215.00 P 0.00 0.00 0.00 18.39 -2.27 47 0 725 0
30MAR26 220.00 P 0.00 0.00 0.00 20.83 -2.89 47 0 3,638 0
30MAR26 225.00 P 23.27 23.33 23.15 23.44 -3.23 47 41 1,898 +10
30MAR26 230.00 P 25.48 25.48 25.48 26.34 -3.37 47 30 1,440 +25
30MAR26 235.00 P 0.00 0.00 0.00 29.34 -3.70 47 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 32.50 -3.93 48 0 38 0
30MAR26 245.00 P 0.00 0.00 0.00 35.21 -4.93 46 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 38.65 -4.93 47 0 59 0
30MAR26 255.00 P 0.00 0.00 0.00 43.12 -4.29 49 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 47.69 -4.31 51 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 50.64 -5.27 49 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 55.08 -4.14 50 0 17 0
30MAR26 275.00 P 0.00 0.00 0.00 59.43 -3.71 51 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 63.18 -5.50 51 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 66.71 -5.57 50 0 19 0
30MAR26 290.00 P 0.00 0.00 0.00 72.47 -4.81 54 0 270 0
30MAR26 295.00 P 0.00 0.00 0.00 74.98 -5.93 49 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 79.53 -7.13 50 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 87.15 -7.17 45 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 97.25 -6.23 49 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 106.83 -5.26 50 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 116.09 -5.65 49 0 0 0
30MAR26 350.00 P 130.00 130.00 130.00 126.95 -4.58 56 1 601 +1
30MAR26 360.00 P 0.00 0.00 0.00 135.34 -6.65 48 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 145.22 -6.18 48 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 155.20 -6.20 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 165.20 -6.20 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 175.20 -6.20 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 185.20 -6.20 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 195.20 -6.20 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 205.20 -6.20 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 215.20 -6.20 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 225.20 -6.20 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.25 -0.01 48 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 0.31 -0.02 48 0 17 0
29JUN26 105.00 P 0.00 0.00 0.00 0.37 -0.03 48 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.54 -0.03 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.63 -0.03 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.74 -0.06 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.88 -0.06 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.03 -0.09 48 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 1.17 -0.13 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.37 -0.15 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.58 -0.15 48 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 1.78 -0.11 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 2.00 -0.18 48 0 15 0
29JUN26 135.00 P 2.77 2.77 2.77 2.30 -0.18 48 15 15 +15
29JUN26 137.50 P 0.00 0.00 0.00 2.60 -0.17 48 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 2.89 -0.19 48 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.20 -0.28 48 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 3.60 -0.29 48 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.98 -0.31 48 0 0 0
29JUN26 150.00 P 4.58 4.58 4.58 4.42 -0.14 48 30 93 +30
29JUN26 152.50 P 0.00 0.00 0.00 4.83 -0.40 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.17 -0.42 47 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 5.69 -0.66 47 0 100 0
29JUN26 160.00 P 0.00 0.00 0.00 6.22 -0.42 47 0 100 0
29JUN26 162.50 P 0.00 0.00 0.00 6.74 -0.49 47 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 7.27 -0.63 47 0 100 0
29JUN26 167.50 P 0.00 0.00 0.00 7.95 -0.62 47 0 20 0
29JUN26 170.00 P 0.00 0.00 0.00 8.62 -0.62 47 0 21 0
29JUN26 172.50 P 0.00 0.00 0.00 9.30 -0.62 47 0 10 0
29JUN26 175.00 P 0.00 0.00 0.00 9.98 -0.72 47 0 20 0
29JUN26 177.50 P 0.00 0.00 0.00 10.66 -1.24 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 11.50 -0.88 47 0 3,870 0
29JUN26 182.50 P 0.00 0.00 0.00 12.35 -0.88 47 0 180 0
29JUN26 185.00 P 12.85 12.85 12.85 13.19 -0.88 47 30 66 +30
29JUN26 187.50 P 0.00 0.00 0.00 14.04 -0.95 47 0 15 0
29JUN26 190.00 P 14.40 14.70 14.40 14.89 -1.13 47 12 221 +2
29JUN26 192.50 P 0.00 0.00 0.00 15.84 -1.20 47 0 2,491 0
29JUN26 195.00 P 16.45 16.45 16.45 16.87 -1.20 47 1 175 0
29JUN26 197.50 P 0.00 0.00 0.00 17.90 -1.20 47 0 277 0
29JUN26 200.00 P 17.80 17.80 17.78 18.93 -1.20 47 8 6,218 0
29JUN26 205.00 P 0.00 0.00 0.00 21.00 -1.53 47 0 506 0
29JUN26 210.00 P 21.66 22.69 21.66 23.37 -1.59 47 50 341 -10
29JUN26 215.00 P 24.06 25.16 24.06 25.81 -1.63 47 60 161 +30
29JUN26 220.00 P 26.63 27.84 26.63 28.26 -1.91 46 65 3,023 0
29JUN26 225.00 P 0.00 0.00 0.00 30.95 -2.09 46 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 33.77 -2.38 46 0 1,071 0
29JUN26 235.00 P 0.00 0.00 0.00 36.59 -2.86 46 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 39.52 -3.70 46 0 689 0
29JUN26 245.00 P 0.00 0.00 0.00 42.77 -3.51 46 0 37 0
29JUN26 250.00 P 0.00 0.00 0.00 46.25 -4.97 46 0 55 0
29JUN26 255.00 P 0.00 0.00 0.00 50.86 -1.93 48 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 53.97 -3.21 48 0 22 0
29JUN26 265.00 P 0.00 0.00 0.00 56.70 -4.31 46 0 3 0
29JUN26 270.00 P 0.00 0.00 0.00 61.42 -4.01 48 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 64.73 -4.63 47 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 68.78 -4.59 48 0 25 0
29JUN26 285.00 P 0.00 0.00 0.00 72.26 -4.37 47 0 91 0
29JUN26 290.00 P 75.65 75.65 75.65 76.60 -4.40 48 30 692 +30
29JUN26 295.00 P 0.00 0.00 0.00 80.64 -5.12 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 84.64 -5.34 48 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 93.42 -4.98 49 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 101.97 -5.14 49 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 110.39 -4.40 48 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 118.75 -6.66 47 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 128.42 -5.70 49 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 137.77 -4.79 49 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 146.62 -5.51 48 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 155.99 -5.79 47 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 165.53 -6.02 46 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 175.48 -5.94 48 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 185.32 -6.08 48 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 195.20 -6.20 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 205.20 -6.20 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 215.20 -6.20 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 225.20 -6.20 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.80 -0.14 48 0 15 0
29SEP26 102.50 P 0.00 0.00 0.00 0.95 -0.14 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.10 -0.14 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.25 -0.24 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.44 -0.28 48 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 1.66 -0.23 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.88 -0.23 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 2.10 -0.30 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.37 -0.34 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 2.68 -0.43 48 0 1 0
29SEP26 125.00 P 0.00 0.00 0.00 2.99 -0.44 48 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 3.30 -0.41 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.62 -0.42 48 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 4.05 -0.50 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.47 -0.51 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 4.89 -0.52 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.32 -0.63 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.78 -0.73 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.34 -0.73 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.70 -0.70 48 0 50 0
29SEP26 150.00 P 0.00 0.00 0.00 7.24 -0.71 48 0 600 0
29SEP26 152.50 P 0.00 0.00 0.00 7.79 -0.81 48 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 8.34 -0.96 48 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 9.03 -0.97 48 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 9.73 -0.97 48 0 202 0
29SEP26 162.50 P 0.00 0.00 0.00 10.43 -0.97 48 0 10 0
29SEP26 165.00 P 0.00 0.00 0.00 11.13 -0.99 48 0 12 0
29SEP26 167.50 P 0.00 0.00 0.00 11.83 -1.16 48 0 10 0
29SEP26 170.00 P 0.00 0.00 0.00 12.57 -1.29 48 0 63 0
29SEP26 172.50 P 0.00 0.00 0.00 13.44 -1.29 48 0 1 0
29SEP26 175.00 P 0.00 0.00 0.00 14.31 -1.30 48 0 51 0
29SEP26 177.50 P 0.00 0.00 0.00 15.19 -1.30 48 0 2 0
29SEP26 180.00 P 14.47 15.00 14.40 16.06 -1.31 48 25 3,851 -8
29SEP26 182.50 P 0.00 0.00 0.00 16.94 -1.47 47 0 84 0
29SEP26 185.00 P 0.00 0.00 0.00 17.82 -1.65 47 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 18.85 -1.67 47 0 130 0
29SEP26 190.00 P 18.00 18.00 18.00 19.91 -1.67 47 1 99 0
29SEP26 192.50 P 0.00 0.00 0.00 20.96 -1.68 47 0 68 0
29SEP26 195.00 P 20.04 20.04 20.04 22.02 -1.69 47 30 113 +30
29SEP26 197.50 P 21.00 21.00 21.00 23.08 -1.73 47 4 230 -4
29SEP26 200.00 P 22.80 22.80 22.80 24.15 -1.91 47 1 964 -1
29SEP26 205.00 P 0.00 0.00 0.00 26.45 -2.10 47 0 1,407 0
29SEP26 210.00 P 27.54 27.54 27.54 28.95 -2.11 47 30 105 +27
29SEP26 215.00 P 30.10 30.11 30.10 31.45 -2.13 47 54 100 +17
29SEP26 220.00 P 0.00 0.00 0.00 33.97 -4.70 47 0 31 0
29SEP26 225.00 P 34.80 35.72 34.80 36.73 -2.73 47 33 65 +32
29SEP26 230.00 P 0.00 0.00 0.00 39.60 -2.58 47 0 107 0
29SEP26 235.00 P 0.00 0.00 0.00 42.52 -2.78 47 0 51 0
29SEP26 240.00 P 0.00 0.00 0.00 45.67 -2.93 47 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 48.86 -3.14 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 52.18 -2.93 47 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 55.59 -4.44 47 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 59.16 -3.89 47 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 62.21 -4.22 47 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 66.66 -2.37 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 70.66 -2.83 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 74.13 -3.97 48 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 78.28 -3.49 49 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 82.72 -2.37 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 85.63 -4.58 48 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 89.96 -4.21 49 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 96.93 -5.58 47 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 105.89 -4.58 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 114.65 -4.32 49 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 123.69 -4.69 50 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 131.96 -4.59 49 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 140.76 -4.75 49 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 149.43 -5.16 48 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 158.49 -5.40 48 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 167.79 -5.44 48 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 177.13 -5.53 48 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 186.57 -5.67 48 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 196.12 -5.80 48 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 205.79 -5.87 48 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 215.50 -5.98 48 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 225.32 -6.08 48 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 22.63 - 47 0 0 -
30DEC26 190.00 P 0.00 0.00 0.00 23.73 - 47 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 24.30 - 47 0 0 -
30DEC26 195.00 P 0.00 0.00 0.00 25.16 - 46 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 26.24 - 46 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 27.33 - 46 0 0 -
30DEC26 205.00 P 0.00 0.00 0.00 29.80 - 46 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 32.32 - 46 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 34.87 - 46 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 37.66 - 46 0 0 -
30DEC26 225.00 P 0.00 0.00 0.00 40.55 - 46 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 44.99 - 48 0 0 -
30DEC26 235.00 P 0.00 0.00 0.00 46.99 - 47 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 50.14 - 47 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 53.38 - 47 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 56.70 - 47 0 0 -
30DEC26 255.00 P 0.00 0.00 0.00 60.09 - 47 0 0 -
30DEC26 260.00 P 0.00 0.00 0.00 63.55 - 47 0 0 -
30DEC26 265.00 P 0.00 0.00 0.00 67.08 - 47 0 0 -
TOTAL PUT 8,907 113,249 +4,067
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 21.20
30DEC25 8.50 C 0.00 0.00 0.00 12.73 +0.54 111 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.48 +0.56 105 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 12.23 +0.48 99 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.98 +0.52 92 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.91 +0.72 174 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.67 +0.71 170 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.23 +0.36 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.73 +0.55 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.23 +0.55 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.74 +0.49 77 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.24 +0.54 69 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.75 +0.53 76 0 31 0
30DEC25 13.00 C 0.00 0.00 0.00 8.24 +0.47 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 7.75 +0.55 63 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 7.25 +0.37 57 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.87 +0.64 85 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 6.26 +0.40 53 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.88 +0.63 74 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 5.20 +0.47 0 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.71 +0.45 0 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.22 +0.47 0 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 3.73 +0.48 0 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 3.45 +0.57 50 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 2.98 +0.70 46 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.52 +0.53 42 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 2.07 +0.55 39 0 436 0
30DEC25 20.00 C 1.44 1.45 1.36 1.57 +0.40 32 10 608 0
30DEC25 21.00 C 0.76 0.90 0.76 0.89 +0.25 30 100 1,514 +31
30DEC25 22.00 C 0.40 0.48 0.38 0.49 +0.15 31 421 3,547 +35
30DEC25 23.00 C 0.18 0.25 0.18 0.25 +0.07 32 430 2,011 +280
30DEC25 24.00 C 0.10 0.11 0.10 0.12 +0.02 33 411 752 +401
30DEC25 25.00 C 0.04 0.04 0.04 0.05 0.00 33 125 620 0
30DEC25 26.00 C 0.00 0.00 0.00 0.03 0.00 36 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 9.36 +0.55 80 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.78 +0.50 49 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.24 +0.38 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.78 +0.45 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.25 +0.37 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.87 +0.62 56 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.42 +0.56 57 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.88 +0.63 48 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.43 +0.62 49 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.81 +0.55 28 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.26 +0.44 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.92 +0.43 35 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.59 +0.51 41 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.98 +0.45 31 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.73 +0.53 37 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 2.34 +0.49 36 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 1.87 +0.33 32 0 71 0
29JAN26 21.00 C 1.25 1.25 1.25 1.28 +0.24 32 37 232 0
29JAN26 22.00 C 0.80 0.84 0.80 0.84 +0.18 32 18 372 +15
29JAN26 23.00 C 0.51 0.55 0.51 0.54 +0.11 32 127 190 +116
29JAN26 24.00 C 0.00 0.00 0.00 0.34 +0.07 33 0 158 0
29JAN26 25.00 C 0.00 0.00 0.00 0.21 +0.04 34 0 396 0
29JAN26 26.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 0.00 37 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.33 +0.47 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.98 +0.65 62 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.46 +0.58 56 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.02 +0.71 57 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.49 +0.63 50 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.90 +0.56 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.53 +0.62 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.88 +0.49 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.44 +0.49 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.05 +0.44 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.59 +0.46 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.28 +0.53 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.77 +0.39 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.57 +0.49 36 0 0 0
26FEB26 20.00 C 1.98 1.98 1.98 2.13 +0.36 32 1 30 -1
26FEB26 21.00 C 0.00 0.00 0.00 1.56 +0.28 32 0 85 0
26FEB26 22.00 C 0.00 0.00 0.00 1.12 +0.22 32 0 182 0
26FEB26 23.00 C 0.00 0.00 0.00 0.81 +0.19 33 0 481 0
26FEB26 24.00 C 0.51 0.52 0.51 0.58 +0.16 34 23 150 +15
26FEB26 25.00 C 0.35 0.35 0.35 0.41 +0.13 35 45 161 +45
26FEB26 26.00 C 0.00 0.00 0.00 0.29 +0.11 35 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.20 +0.08 36 0 45 0
26FEB26 28.00 C 0.00 0.00 0.00 0.14 +0.07 36 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.10 +0.05 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.07 +0.04 38 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.94 +0.66 95 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.48 +0.38 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.33 +0.42 67 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.06 +0.43 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.91 +0.49 79 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.67 +0.48 78 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.33 +0.46 54 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.86 +0.44 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.39 +0.65 61 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 9.75 +0.31 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.37 +0.56 47 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.89 +0.47 47 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.49 +0.53 55 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 8.04 +0.71 55 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.51 +0.60 49 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 7.02 +0.58 46 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.59 +0.57 47 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 6.02 +0.45 39 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.56 +0.59 38 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 5.06 +0.37 34 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.56 +0.40 31 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 4.16 +0.54 32 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.72 +0.39 31 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 3.48 +0.48 35 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 3.16 +0.43 36 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 2.81 +0.48 35 0 260 0
30MAR26 20.00 C 2.25 2.25 2.25 2.36 +0.33 32 19 322 +19
30MAR26 21.00 C 1.68 1.80 1.68 1.79 +0.26 32 2 362 0
30MAR26 22.00 C 1.26 1.26 1.26 1.37 +0.24 32 1 358 +1
30MAR26 23.00 C 0.88 1.00 0.88 1.00 +0.18 32 8 369 +8
30MAR26 24.00 C 0.00 0.00 0.00 0.74 +0.13 33 0 276 0
30MAR26 25.00 C 0.00 0.00 0.00 0.53 +0.09 33 0 259 0
30MAR26 26.00 C 0.40 0.40 0.40 0.36 +0.05 32 15 68 0
30MAR26 27.00 C 0.00 0.00 0.00 0.25 +0.03 32 0 260 0
30MAR26 28.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.11 0.00 32 0 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 0.00 32 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 0.00 33 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 0.00 34 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.91 +0.41 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.75 +0.50 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.44 +0.56 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.02 +0.60 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.57 +0.64 60 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.03 +0.58 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.48 +0.40 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.00 +0.52 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.54 +0.44 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.09 +0.45 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.56 +0.39 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.13 +0.42 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.69 +0.50 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 6.26 +0.54 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.77 +0.47 35 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.42 +0.44 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.97 +0.49 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.59 +0.48 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.16 +0.42 33 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.80 +0.40 33 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.45 +0.35 33 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 3.18 +0.38 33 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.85 +0.32 33 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 2.34 +0.30 33 0 223 0
29JUN26 22.00 C 1.86 1.86 1.86 1.89 +0.25 33 1 480 +1
29JUN26 23.00 C 0.00 0.00 0.00 1.54 +0.22 33 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.25 +0.19 33 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 1.02 +0.17 34 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.82 +0.13 34 0 25 0
29JUN26 27.00 C 0.70 0.70 0.70 0.67 +0.12 35 15 19 +15
29JUN26 28.00 C 0.00 0.00 0.00 0.54 +0.09 35 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.45 +0.07 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.37 +0.07 36 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.30 +0.05 36 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.25 +0.05 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.49 +0.41 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.01 +0.53 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.54 +0.44 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.09 +0.45 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.62 +0.45 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.21 +0.50 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.72 +0.43 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.36 +0.51 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.97 +0.55 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.54 +0.47 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.14 +0.47 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.74 +0.35 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.40 +0.42 32 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 4.07 +0.41 32 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.78 +0.40 32 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.50 +0.38 32 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.24 +0.36 32 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.76 +0.33 33 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.35 +0.28 33 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 2.02 +0.27 33 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 1.72 +0.22 34 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.48 +0.21 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.27 +0.19 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 1.09 +0.17 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.94 +0.15 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.81 +0.13 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.70 +0.12 36 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.61 +0.11 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.53 +0.09 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.46 +0.09 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.40 +0.07 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.29 - 31 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 6.83 - 30 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 6.44 - 30 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 6.05 - 30 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 5.68 - 30 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 5.32 - 30 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 5.03 - 31 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 4.71 - 31 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 4.37 - 31 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 4.10 - 31 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 3.83 - 31 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 3.59 - 31 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 3.13 - 32 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 2.74 - 32 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 2.40 - 33 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 2.09 - 33 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 1.84 - 33 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 1.61 - 34 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 1.42 - 34 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 1.24 - 35 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 1.11 - 35 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 0.98 - 35 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 0.86 - 35 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 0.77 - 36 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 0.68 - 36 0 0 -
TOTAL CALL 1,809 27,222 +981
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 359 0
30DEC25 16.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 673 0
30DEC25 17.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 687 0
30DEC25 17.50 P 0.04 0.04 0.04 0.06 +0.01 41 25 449 0
30DEC25 18.00 P 0.06 0.06 0.06 0.09 +0.01 40 20 593 +20
30DEC25 18.50 P 0.00 0.00 0.00 0.13 0.00 39 0 284 0
30DEC25 19.00 P 0.14 0.14 0.14 0.18 -0.02 37 2 493 0
30DEC25 19.50 P 0.23 0.23 0.23 0.25 -0.06 35 9 863 0
30DEC25 20.00 P 0.34 0.34 0.31 0.35 -0.11 34 402 1,468 +402
30DEC25 21.00 P 0.77 0.77 0.70 0.67 -0.25 31 15 452 +2
30DEC25 22.00 P 1.40 1.40 1.40 1.25 -0.37 32 4 281 +4
30DEC25 23.00 P 0.00 0.00 0.00 2.01 -0.43 33 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 2.87 -0.60 33 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 3.89 -0.60 42 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.80 -0.54 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.80 -0.54 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.94 -0.40 68 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.88 -0.46 67 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.03 -0.31 88 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.88 -0.46 78 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.88 -0.46 83 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.80 -0.76 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.95 -0.43 102 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 511 0
29JAN26 18.00 P 0.18 0.18 0.18 0.18 -0.05 35 3 280 -3
29JAN26 18.50 P 0.25 0.25 0.25 0.25 -0.07 35 7 82 +7
29JAN26 19.00 P 0.38 0.38 0.35 0.33 -0.11 34 77 731 +7
29JAN26 19.50 P 0.00 0.00 0.00 0.44 -0.14 33 0 473 0
29JAN26 20.00 P 0.00 0.00 0.00 0.58 -0.20 33 0 111 0
29JAN26 21.00 P 0.00 0.00 0.00 0.97 -0.29 32 0 68 0
29JAN26 22.00 P 0.00 0.00 0.00 1.55 -0.35 33 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 2.25 -0.39 33 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 2.95 -0.57 30 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.98 -0.53 37 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.99 -0.46 43 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.84 -0.51 39 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.94 -0.40 51 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.93 -0.41 55 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.03 -0.31 66 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.96 -0.38 66 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.88 -0.52 63 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.87 -0.69 66 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.95 -0.43 76 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.08 0.00 36 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.21 -0.04 35 0 85 0
26FEB26 18.00 P 0.00 0.00 0.00 0.29 -0.06 35 0 70 0
26FEB26 18.50 P 0.00 0.00 0.00 0.38 -0.09 34 0 95 0
26FEB26 19.00 P 0.00 0.00 0.00 0.50 -0.11 34 0 81 0
26FEB26 19.50 P 0.00 0.00 0.00 0.63 -0.15 33 0 224 0
26FEB26 20.00 P 0.00 0.00 0.00 0.80 -0.18 33 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.23 -0.23 33 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 1.78 -0.30 33 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.45 -0.26 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.33 -0.35 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.13 -0.42 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.10 -0.35 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.91 -0.51 38 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.94 -0.47 44 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.93 -0.41 47 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.03 -0.31 56 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.96 -0.38 56 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.88 -0.52 55 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.88 -0.68 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.11 0.00 37 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.15 0.00 36 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 607 0
30MAR26 17.00 P 0.29 0.29 0.29 0.26 -0.02 35 8 48 +8
30MAR26 17.50 P 0.00 0.00 0.00 0.33 -0.05 35 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.41 -0.09 34 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 0.52 -0.11 34 0 240 0
30MAR26 19.00 P 0.00 0.00 0.00 0.64 -0.13 33 0 82 0
30MAR26 19.50 P 0.00 0.00 0.00 0.79 -0.15 33 0 581 0
30MAR26 20.00 P 1.04 1.04 1.04 0.97 -0.17 33 1 249 +1
30MAR26 21.00 P 1.39 1.43 1.39 1.43 -0.23 33 17 75 +15
30MAR26 22.00 P 0.00 0.00 0.00 1.97 -0.30 33 0 30 0
30MAR26 23.00 P 2.78 2.78 2.78 2.62 -0.27 33 15 0 -15
30MAR26 24.00 P 0.00 0.00 0.00 3.33 -0.40 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.13 -0.52 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.10 -0.36 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.93 -0.49 35 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 6.94 -0.47 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.93 -0.44 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.03 -0.31 50 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.96 -0.38 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.91 -0.49 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.88 -0.68 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.95 -0.43 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 350 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 -0.05 34 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 -0.06 34 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 -0.07 34 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.33 -0.08 34 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.42 -0.09 34 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.52 -0.12 34 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 0.65 -0.12 34 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 0.79 -0.13 34 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 0.95 -0.14 34 0 33 0
29JUN26 19.00 P 1.15 1.15 1.15 1.12 -0.16 34 1 16 +1
29JUN26 19.50 P 0.00 0.00 0.00 1.31 -0.17 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.52 -0.19 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.01 -0.21 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.57 -0.27 34 0 45 0
29JUN26 23.00 P 3.32 3.32 3.32 3.23 -0.30 35 15 15 +15
29JUN26 24.00 P 0.00 0.00 0.00 3.87 -0.38 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.67 -0.40 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.45 -0.43 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.30 -0.40 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.20 -0.46 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.06 -0.51 37 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.03 -0.41 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.96 -0.45 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.91 -0.49 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.88 -0.68 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.95 -0.43 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 -0.03 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 -0.04 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 -0.05 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 -0.06 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.53 -0.07 34 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.65 -0.08 34 0 8 0
29SEP26 17.00 P 0.88 0.88 0.88 0.78 -0.09 34 3 76 -3
29SEP26 17.50 P 0.00 0.00 0.00 0.93 -0.10 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.09 -0.11 34 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.27 -0.13 34 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.47 -0.14 34 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 1.68 -0.16 34 0 63 0
29SEP26 20.00 P 0.00 0.00 0.00 1.92 -0.17 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.42 -0.21 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.00 -0.26 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.66 -0.28 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.37 -0.31 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.08 -0.35 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.89 -0.34 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.70 -0.37 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.53 -0.38 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.34 -0.43 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.20 -0.44 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.09 -0.46 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.04 -0.52 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.97 -0.59 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.95 -0.45 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 - 32 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.42 - 32 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.52 - 32 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.63 - 32 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.77 - 33 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.91 - 33 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 1.08 - 33 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 1.25 - 33 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 1.45 - 33 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 1.66 - 33 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 1.88 - 33 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 2.13 - 34 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 2.65 - 34 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 3.25 - 34 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 3.90 - 35 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 4.60 - 35 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 5.35 - 36 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 6.11 - 36 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 6.91 - 37 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 7.71 - 37 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 8.55 - 37 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 9.40 - 37 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 10.28 - 38 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 11.16 - 38 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 12.10 - 39 0 0 -
TOTAL PUT 624 31,746 +461
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 7.05
30DEC25 1.95 C 0.00 0.00 0.00 5.11 -0.05 175 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 5.05 -0.06 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.95 -0.06 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.89 -0.04 216 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.75 -0.06 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.66 -0.05 140 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.56 -0.06 133 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.46 -0.05 127 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.43 +0.02 212 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.26 -0.05 113 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.07 -0.05 135 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.96 -0.05 90 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.85 -0.05 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.75 -0.06 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.66 -0.05 0 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.06 -0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.95 -0.06 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.87 -0.03 81 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.77 -0.04 77 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.74 +0.03 117 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.57 -0.04 70 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.42 +0.02 96 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.30 -0.02 83 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.17 -0.05 56 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.12 0.00 83 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.83 -0.09 55 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.62 -0.02 64 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.37 +0.02 55 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 1.12 +0.01 46 0 16 0
30DEC25 6.25 C 0.00 0.00 0.00 0.91 +0.01 46 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.66 -0.04 36 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.52 -0.03 41 0 8 0
30DEC25 7.00 C 0.38 0.39 0.38 0.38 -0.01 41 100 206 +100
30DEC25 7.25 C 0.24 0.25 0.24 0.27 -0.01 41 6 61 +2
30DEC25 7.50 C 0.19 0.19 0.18 0.18 -0.02 41 2 43 +2
30DEC25 7.75 C 0.12 0.12 0.12 0.12 -0.01 41 11 177 -3
30DEC25 8.00 C 0.08 0.08 0.08 0.07 -0.01 40 1 186 +1
30DEC25 8.25 C 0.05 0.05 0.05 0.05 0.00 42 15 178 0
30DEC25 8.50 C 0.00 0.00 0.00 0.03 0.00 42 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.02 0.00 43 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 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 53 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.30 -0.03 54 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.18 -0.05 31 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.12 -0.02 56 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.85 -0.07 42 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.62 -0.08 42 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.43 -0.01 48 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.22 +0.02 46 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.96 -0.06 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.82 -0.05 42 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.67 -0.02 42 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.53 -0.02 41 0 207 0
29JAN26 7.25 C 0.00 0.00 0.00 0.42 -0.03 42 0 19 0
29JAN26 7.50 C 0.34 0.34 0.33 0.33 -0.03 42 6 27 +6
29JAN26 7.75 C 0.26 0.26 0.25 0.25 -0.03 42 6 63 +6
29JAN26 8.00 C 0.20 0.20 0.20 0.19 -0.02 42 37 83 +37
29JAN26 8.25 C 0.00 0.00 0.00 0.14 -0.02 42 0 61 0
29JAN26 8.50 C 0.13 0.13 0.13 0.10 -0.02 41 1 74 0
29JAN26 8.75 C 0.00 0.00 0.00 0.08 -0.01 42 0 23 0
29JAN26 9.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 61 0
29JAN26 9.25 C 0.06 0.06 0.06 0.04 -0.01 42 1 33 +1
29JAN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.37 +0.04 60 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.23 0.00 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.16 +0.02 53 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.92 -0.01 48 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.64 -0.06 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.46 0.00 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.29 -0.02 45 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.04 -0.10 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.90 -0.05 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.53 -0.02 42 0 53 0
26FEB26 7.50 C 0.00 0.00 0.00 0.44 -0.02 42 0 20 0
26FEB26 7.75 C 0.00 0.00 0.00 0.35 -0.03 42 0 40 0
26FEB26 8.00 C 0.27 0.27 0.27 0.28 -0.03 42 3 53 +3
26FEB26 8.25 C 0.00 0.00 0.00 0.22 -0.03 41 0 30 0
26FEB26 8.50 C 0.20 0.20 0.20 0.18 -0.02 42 15 30 +15
26FEB26 8.75 C 0.00 0.00 0.00 0.14 -0.02 42 0 19 0
26FEB26 9.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 -0.01 42 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.78 -0.05 76 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.68 -0.05 69 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.58 -0.05 60 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.48 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.43 0.00 100 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.28 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.18 -0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.09 -0.05 62 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.99 -0.05 58 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.89 -0.05 53 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.79 -0.05 47 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.69 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.59 -0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.42 -0.07 63 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.32 -0.08 60 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.20 -0.05 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.11 -0.08 50 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.03 -0.04 56 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.92 -0.09 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.88 -0.03 64 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.80 +0.04 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.69 +0.02 60 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.60 -0.03 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.46 +0.02 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.37 -0.03 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.28 -0.01 49 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 -0.04 46 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.96 -0.03 45 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.78 +0.03 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.58 -0.03 47 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.40 -0.04 47 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.23 +0.03 46 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 1.03 -0.05 43 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.88 -0.07 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.76 -0.05 43 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.68 0.00 45 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.56 -0.02 43 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.47 -0.04 43 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.40 -0.03 43 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.34 -0.02 44 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.29 -0.01 44 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.17 0.00 44 0 30 0
30MAR26 9.50 C 0.15 0.15 0.15 0.14 0.00 44 30 42 +30
30MAR26 9.75 C 0.00 0.00 0.00 0.11 -0.01 43 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 44 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.62 -0.05 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.56 -0.05 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.47 -0.04 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.37 -0.04 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.28 -0.02 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.19 -0.02 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.10 -0.02 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.00 -0.04 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.91 -0.02 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.82 -0.02 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.74 -0.01 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.64 -0.03 47 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.55 -0.03 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.47 -0.02 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.38 -0.03 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 -0.02 46 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.10 -0.02 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.90 -0.04 44 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.72 -0.03 44 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 -0.05 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.40 -0.02 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 -0.02 43 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.11 -0.03 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.99 -0.02 42 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 -0.03 42 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.79 -0.01 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.71 0.00 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.62 -0.02 43 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.54 -0.02 42 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.43 -0.02 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.33 -0.02 43 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 -0.02 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 -0.04 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 -0.03 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 -0.03 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 -0.02 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 -0.02 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.69 -0.01 42 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.57 +0.01 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 -0.02 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.27 -0.04 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.18 0.00 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 -0.03 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 -0.04 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 -0.04 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 -0.04 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.72 -0.03 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.02 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 -0.02 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 - 41 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.47 - 41 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.30 - 42 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.13 - 41 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 1.98 - 42 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 1.83 - 41 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 1.68 - 41 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 1.55 - 41 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 1.43 - 41 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 1.32 - 41 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 1.22 - 41 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 1.12 - 41 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 1.04 - 41 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 0.95 - 41 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 0.88 - 41 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 0.82 - 42 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 0.76 - 42 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 0.69 - 42 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 0.64 - 42 0 0 -
TOTAL CALL 234 5,094 +200
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 198 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 180 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 173 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 167 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 161 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 155 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 150 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.02 0.00 44 0 59 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 0.00 40 0 264 0
30DEC25 6.25 P 0.00 0.00 0.00 0.06 0.00 40 0 244 0
30DEC25 6.50 P 0.00 0.00 0.00 0.11 0.00 39 0 113 0
30DEC25 6.75 P 0.19 0.19 0.19 0.19 +0.01 39 3 876 +3
30DEC25 7.00 P 0.31 0.31 0.31 0.29 0.00 38 1 180 +1
30DEC25 7.25 P 0.00 0.00 0.00 0.42 0.00 38 0 88 0
30DEC25 7.50 P 0.00 0.00 0.00 0.59 0.00 38 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 0.80 +0.05 41 0 171 0
30DEC25 8.00 P 0.00 0.00 0.00 1.01 +0.02 41 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.24 +0.02 44 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 1.46 0.00 40 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 1.95 +0.05 0 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.46 -0.01 57 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.71 +0.03 62 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.96 +0.04 66 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.46 +0.05 73 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.97 +0.03 86 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.46 -0.02 86 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.96 +0.05 92 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.47 +0.05 105 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JAN26 5.25 P 0.02 0.02 0.02 0.02 0.00 43 1 1 +1
29JAN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
29JAN26 5.75 P 0.00 0.00 0.00 0.06 0.00 42 0 31 0
29JAN26 6.00 P 0.00 0.00 0.00 0.10 0.00 41 0 62 0
29JAN26 6.25 P 0.00 0.00 0.00 0.15 0.00 41 0 64 0
29JAN26 6.50 P 0.23 0.23 0.23 0.22 0.00 40 10 81 0
29JAN26 6.75 P 0.00 0.00 0.00 0.32 +0.01 41 0 886 0
29JAN26 7.00 P 0.00 0.00 0.00 0.43 0.00 40 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.56 0.00 40 0 18 0
29JAN26 7.50 P 0.00 0.00 0.00 0.72 0.00 40 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 0.89 0.00 40 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.11 +0.01 43 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.34 +0.07 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.52 +0.05 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.78 +0.03 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.01 +0.02 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.25 +0.02 51 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.46 -0.02 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.71 -0.01 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.96 0.00 50 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.46 +0.05 56 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.97 +0.03 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.46 -0.02 66 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.07 0.00 42 0 20 0
26FEB26 5.75 P 0.10 0.10 0.10 0.11 0.00 42 2 32 +2
26FEB26 6.00 P 0.00 0.00 0.00 0.16 0.00 42 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.22 0.00 41 0 3 0
26FEB26 6.50 P 0.00 0.00 0.00 0.30 0.00 41 0 17 0
26FEB26 6.75 P 0.00 0.00 0.00 0.40 0.00 41 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.52 0.00 41 0 16 0
26FEB26 7.25 P 0.00 0.00 0.00 0.65 0.00 40 0 20 0
26FEB26 7.50 P 0.00 0.00 0.00 0.80 -0.01 40 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.96 -0.03 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.19 +0.01 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.34 -0.03 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.56 0.00 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.78 -0.02 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.01 -0.02 42 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.27 +0.01 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.47 -0.01 41 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 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 0.02 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 3 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 +0.01 44 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 0.00 43 0 24 0
30MAR26 5.75 P 0.00 0.00 0.00 0.17 0.00 43 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 0.00 42 0 76 0
30MAR26 6.25 P 0.00 0.00 0.00 0.31 +0.01 42 0 13 0
30MAR26 6.50 P 0.00 0.00 0.00 0.40 +0.01 42 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.51 +0.01 42 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.63 +0.01 42 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.76 0.00 42 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.91 0.00 42 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.06 -0.02 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.27 +0.03 43 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.43 +0.03 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.61 -0.02 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.80 0.00 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.02 -0.01 38 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.27 +0.01 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.48 0.00 39 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.75 +0.03 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.98 +0.02 44 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.48 +0.04 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.97 +0.03 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.46 -0.02 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.96 +0.05 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.47 +0.05 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 43 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 0.00 43 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 0.00 43 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 0.00 42 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 0.00 42 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.31 0.00 43 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.39 0.00 42 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.48 0.00 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.58 -0.01 42 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.70 0.00 42 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.83 +0.02 42 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 0.97 +0.02 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.13 0.00 43 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.29 +0.01 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.46 +0.03 43 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.63 +0.01 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.81 0.00 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.02 +0.03 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.22 +0.03 44 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.43 +0.02 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.62 0.00 43 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.85 +0.01 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.07 +0.01 44 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.53 +0.03 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.98 +0.02 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.47 -0.01 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.96 +0.04 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.47 +0.05 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 0.00 42 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 +0.01 43 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 +0.01 43 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 0.00 43 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.52 0.00 42 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 0.00 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.73 0.00 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.85 0.00 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.98 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 +0.01 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.28 +0.02 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.44 +0.02 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.61 +0.03 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.79 +0.03 43 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 1.96 +0.02 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.16 +0.03 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.35 +0.03 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.55 +0.02 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.76 +0.04 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 2.97 +0.05 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.17 +0.03 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.61 +0.04 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.06 +0.05 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.49 +0.01 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.97 +0.05 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.47 +0.05 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 - 42 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.28 - 42 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.36 - 42 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.44 - 42 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.51 - 41 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.62 - 42 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.73 - 42 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.84 - 42 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.97 - 42 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 1.10 - 42 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 1.24 - 42 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 1.39 - 42 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 1.55 - 42 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 1.72 - 42 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 1.89 - 42 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 2.08 - 43 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 2.26 - 43 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 2.45 - 43 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 2.64 - 43 0 0 -
TOTAL PUT 17 5,427 +7
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$ 2.12
30DEC25 0.85 C 0.00 0.00 0.00 1.28 +0.02 164 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.13 +0.02 136 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.08 +0.02 127 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.03 +0.02 119 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.98 +0.02 112 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.93 +0.02 104 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.88 +0.02 97 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.83 +0.02 91 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.78 +0.02 84 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.73 +0.02 78 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.68 +0.02 72 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.63 +0.02 66 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.58 +0.02 60 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.53 +0.02 55 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.48 +0.01 49 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.43 +0.01 44 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.39 +0.02 52 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.34 +0.01 46 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.30 +0.01 47 12 27 -12
30DEC25 1.90 C 0.00 0.00 0.00 0.26 +0.01 47 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.22 +0.02 46 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 527 0
30DEC25 2.10 C 0.00 0.00 0.00 0.12 +0.01 42 0 927 0
30DEC25 2.20 C 0.07 0.08 0.07 0.07 0.00 40 17 417 0
30DEC25 2.30 C 0.04 0.04 0.04 0.05 0.00 44 6 107 +3
30DEC25 2.40 C 0.03 0.03 0.03 0.03 0.00 45 11 63 +11
30DEC25 2.50 C 0.02 0.02 0.02 0.02 0.00 47 17 243 +1
30DEC25 2.60 C 0.01 0.01 0.01 0.01 0.00 46 18 83 +18
30DEC25 2.70 C 0.01 0.01 0.01 0.01 0.00 52 7 38 +2
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 92 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 117 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.50 +0.02 50 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.36 +0.01 42 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.29 +0.01 44 12 17 +12
29JAN26 1.95 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.23 +0.01 46 0 15 0
29JAN26 2.10 C 0.00 0.00 0.00 0.18 0.00 47 0 26 0
29JAN26 2.20 C 0.00 0.00 0.00 0.13 0.00 45 0 13 0
29JAN26 2.30 C 0.00 0.00 0.00 0.10 0.00 47 0 15 0
29JAN26 2.40 C 0.08 0.08 0.08 0.07 -0.01 46 5 226 +5
29JAN26 2.50 C 0.06 0.07 0.06 0.05 -0.01 46 11 73 +10
29JAN26 2.60 C 0.00 0.00 0.00 0.04 0.00 48 0 62 0
29JAN26 2.70 C 0.00 0.00 0.00 0.03 0.00 49 0 323 0
29JAN26 2.80 C 0.03 0.03 0.03 0.02 0.00 48 3 423 +3
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 205 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 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 63 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 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 74 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.51 +0.02 45 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.43 +0.02 45 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.32 +0.01 44 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.21 +0.01 45 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.14 +0.01 48 0 1 0
26FEB26 2.40 C 0.00 0.00 0.00 0.11 0.00 48 0 1 0
26FEB26 2.50 C 0.09 0.09 0.09 0.08 0.00 46 2 315 +2
26FEB26 2.60 C 0.00 0.00 0.00 0.07 +0.01 49 0 1,688 0
26FEB26 2.70 C 0.00 0.00 0.00 0.05 0.00 48 0 2 0
26FEB26 2.80 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.03 0.00 48 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.02 0.00 47 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 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 54 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 77 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 82 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.03 +0.02 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.00 +0.03 69 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.95 +0.03 65 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.89 +0.02 49 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.84 +0.02 45 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.75 +0.02 48 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.70 +0.02 44 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.66 +0.02 47 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.57 +0.01 45 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.53 +0.01 45 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.50 +0.02 48 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.46 +0.01 47 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.42 0.00 46 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.33 0.00 47 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.31 0.00 49 0 18 0
30MAR26 2.10 C 0.00 0.00 0.00 0.26 0.00 49 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.22 +0.01 49 0 11 0
30MAR26 2.30 C 0.00 0.00 0.00 0.19 +0.01 51 0 9 0
30MAR26 2.40 C 0.15 0.15 0.15 0.15 0.00 49 1 5 0
30MAR26 2.50 C 0.00 0.00 0.00 0.13 0.00 51 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.10 -0.01 49 0 127 0
30MAR26 2.70 C 0.00 0.00 0.00 0.09 0.00 51 0 7 0
30MAR26 2.80 C 0.00 0.00 0.00 0.07 0.00 50 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.06 0.00 51 0 25 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 0.00 52 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 0.00 50 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 0.00 48 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 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 59 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.25 +0.03 66 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.20 +0.03 61 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.15 +0.03 57 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.10 +0.02 52 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.06 +0.03 57 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.01 +0.03 53 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.96 +0.02 49 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.92 +0.03 52 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.87 +0.02 48 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.83 +0.02 49 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.79 +0.03 50 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.74 +0.02 46 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.70 +0.02 46 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.67 +0.02 49 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.59 +0.01 47 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.55 0.00 45 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.49 0.00 46 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.46 0.00 46 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.44 +0.01 48 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.41 0.00 48 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.39 +0.01 49 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.34 0.00 48 0 4 0
29JUN26 2.20 C 0.00 0.00 0.00 0.30 0.00 48 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.27 0.00 50 0 6 0
29JUN26 2.40 C 0.24 0.24 0.24 0.25 +0.01 52 100 141 +100
29JUN26 2.50 C 0.00 0.00 0.00 0.21 0.00 50 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.16 0.00 50 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.14 0.00 50 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 0.00 51 0 2,530 0
29JUN26 3.10 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 0.00 49 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 0.00 48 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.78 +0.02 47 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.75 +0.02 48 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.71 +0.01 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.68 +0.02 48 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.65 +0.02 49 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.62 +0.02 49 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.59 +0.02 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.56 +0.01 49 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.49 +0.02 50 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.47 +0.02 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.42 +0.01 50 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.39 +0.02 51 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.35 0.00 51 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.32 0.00 51 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.29 0.00 51 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.27 +0.01 52 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.24 +0.01 52 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 +0.01 52 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 +0.01 52 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.18 +0.01 52 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 0.00 51 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 0.00 52 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 +0.01 52 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 +0.01 52 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 +0.01 52 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 49 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.01 48 0 13 0
30DEC26 1.60 C 0.00 0.00 0.00 0.72 - 47 0 0 -
30DEC26 1.65 C 0.00 0.00 0.00 0.69 - 47 0 0 -
30DEC26 1.70 C 0.00 0.00 0.00 0.66 - 47 0 0 -
30DEC26 1.75 C 0.00 0.00 0.00 0.63 - 47 0 0 -
30DEC26 1.80 C 0.00 0.00 0.00 0.61 - 48 0 0 -
30DEC26 1.85 C 0.00 0.00 0.00 0.58 - 48 0 0 -
30DEC26 1.90 C 0.00 0.00 0.00 0.56 - 48 0 0 -
30DEC26 1.95 C 0.00 0.00 0.00 0.54 - 49 0 0 -
30DEC26 2.00 C 0.00 0.00 0.00 0.52 - 49 0 0 -
30DEC26 2.10 C 0.00 0.00 0.00 0.48 - 50 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 0.44 - 50 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.41 - 51 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.38 - 51 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 0.35 - 51 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 0.33 - 52 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 0.30 - 52 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 0.27 - 51 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 0.25 - 51 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 0.23 - 51 0 0 -
TOTAL CALL 222 13,904 +155
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 154 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 145 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 129 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 121 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 114 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 100 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
30DEC25 1.75 P 0.01 0.01 0.01 0.01 0.00 47 5 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
30DEC25 1.85 P 0.00 0.00 0.00 0.02 0.00 44 0 18 0
30DEC25 1.90 P 0.02 0.02 0.02 0.03 0.00 45 1 105 +1
30DEC25 1.95 P 0.03 0.03 0.03 0.04 0.00 43 4 388 +4
30DEC25 2.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 648 0
30DEC25 2.10 P 0.08 0.09 0.08 0.10 +0.01 45 7 995 +7
30DEC25 2.20 P 0.15 0.15 0.15 0.15 -0.01 42 2 488 +2
30DEC25 2.30 P 0.22 0.22 0.22 0.22 -0.01 42 1 71 -1
30DEC25 2.40 P 0.00 0.00 0.00 0.30 -0.02 42 0 184 0
30DEC25 2.50 P 0.00 0.00 0.00 0.39 -0.02 43 0 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.49 -0.02 51 0 67 0
30DEC25 2.70 P 0.00 0.00 0.00 0.58 -0.01 0 0 1,014 0
30DEC25 2.80 P 0.00 0.00 0.00 0.68 -0.02 0 0 53 0
30DEC25 2.90 P 0.00 0.00 0.00 0.79 -0.01 70 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.88 -0.02 0 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 0.99 -0.02 81 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.28 -0.02 0 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 -1
30DEC25 3.60 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 21 0
29JAN26 1.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 14 0
29JAN26 1.80 P 0.00 0.00 0.00 0.03 -0.01 42 0 18 0
29JAN26 1.85 P 0.04 0.04 0.04 0.04 -0.01 42 3 9 +3
29JAN26 1.90 P 0.00 0.00 0.00 0.06 -0.01 44 0 16 0
29JAN26 1.95 P 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
29JAN26 2.00 P 0.09 0.09 0.09 0.10 -0.01 46 1 24 0
29JAN26 2.10 P 0.13 0.13 0.13 0.14 -0.01 44 1 23 +1
29JAN26 2.20 P 0.00 0.00 0.00 0.21 -0.01 49 0 63 0
29JAN26 2.30 P 0.00 0.00 0.00 0.27 -0.01 47 0 16 0
29JAN26 2.40 P 0.00 0.00 0.00 0.35 -0.01 50 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.43 -0.01 50 0 14 0
29JAN26 2.60 P 0.00 0.00 0.00 0.52 -0.01 53 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.60 -0.02 50 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.69 -0.03 48 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.80 -0.02 59 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.90 -0.01 64 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.99 -0.02 61 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.09 -0.02 65 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.19 -0.02 69 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.29 -0.01 72 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
26FEB26 1.70 P 0.03 0.03 0.03 0.03 -0.01 43 3 6 +3
26FEB26 1.75 P 0.00 0.00 0.00 0.04 -0.01 43 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.06 0.00 46 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.07 -0.01 45 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.09 0.00 46 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.11 0.00 46 0 286 0
26FEB26 2.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 48 0
26FEB26 2.10 P 0.00 0.00 0.00 0.18 -0.01 47 0 3 0
26FEB26 2.20 P 0.23 0.23 0.23 0.24 0.00 48 27 50 -1
26FEB26 2.30 P 0.00 0.00 0.00 0.30 -0.01 47 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.38 0.00 50 2 0 -2
26FEB26 2.50 P 0.00 0.00 0.00 0.46 0.00 51 0 3 0
26FEB26 2.60 P 0.00 0.00 0.00 0.54 -0.01 51 0 928 0
26FEB26 2.70 P 0.00 0.00 0.00 0.63 -0.01 53 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.72 -0.01 55 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.81 -0.01 55 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.91 -0.01 59 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.00 -0.02 58 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.10 -0.02 62 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.20 -0.01 65 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.29 -0.02 62 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.39 -0.02 65 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.50 -0.01 75 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.59 -0.02 71 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.69 -0.02 74 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.02 0.00 46 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.03 0.00 48 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.04 0.00 48 0 31 0
30MAR26 1.65 P 0.00 0.00 0.00 0.05 0.00 48 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.06 0.00 48 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 6 0
30MAR26 1.80 P 0.00 0.00 0.00 0.09 0.00 49 0 13 0
30MAR26 1.85 P 0.00 0.00 0.00 0.10 -0.01 47 0 6 0
30MAR26 1.90 P 0.00 0.00 0.00 0.13 0.00 50 0 232 0
30MAR26 1.95 P 0.00 0.00 0.00 0.14 -0.01 47 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 32 0
30MAR26 2.10 P 0.00 0.00 0.00 0.22 -0.01 49 0 20 0
30MAR26 2.20 P 0.00 0.00 0.00 0.28 -0.01 50 0 33 0
30MAR26 2.30 P 0.00 0.00 0.00 0.35 0.00 52 2 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.42 -0.01 52 0 8 0
30MAR26 2.50 P 0.00 0.00 0.00 0.49 -0.01 52 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.57 -0.01 52 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.66 -0.01 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.74 -0.02 54 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.83 -0.02 55 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.93 -0.01 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.02 -0.02 59 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.12 -0.01 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.21 -0.01 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.30 -0.02 61 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.40 -0.02 63 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.50 -0.01 66 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.59 -0.02 63 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.69 -0.02 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.79 -0.02 68 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 0.00 46 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 0.00 48 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 0.00 49 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 0.00 50 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 0.00 49 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.07 0.00 49 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 -0.01 48 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.10 0.00 50 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.11 0.00 49 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.13 0.00 49 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.15 0.00 49 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.17 0.00 49 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.19 0.00 49 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.21 0.00 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.29 -0.01 50 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.36 0.00 52 0 8 0
29JUN26 2.30 P 0.00 0.00 0.00 0.42 -0.01 51 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.49 -0.01 52 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.56 -0.01 52 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.64 -0.01 53 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.72 0.00 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.80 -0.01 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.88 -0.01 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.97 -0.01 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.06 -0.01 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.15 -0.01 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.25 0.00 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.34 -0.01 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.43 -0.01 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.52 -0.02 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.62 -0.01 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.71 -0.01 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.80 -0.02 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.90 -0.01 61 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.99 -0.02 59 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.09 -0.02 61 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 0.00 50 0 25 0
29SEP26 1.50 P 0.00 0.00 0.00 0.09 0.00 49 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 0.00 50 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.13 0.00 51 0 14 0
29SEP26 1.65 P 0.00 0.00 0.00 0.14 0.00 50 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 0.00 50 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.20 0.00 50 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.22 0.00 50 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.29 -0.01 49 0 108 0
29SEP26 2.10 P 0.00 0.00 0.00 0.35 -0.01 51 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 -0.01 51 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.48 -0.01 52 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.55 -0.01 53 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 -0.01 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.70 0.00 54 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.77 -0.01 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.85 0.00 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.93 -0.01 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.02 0.00 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.10 -0.01 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.19 -0.01 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.28 -0.01 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.37 -0.01 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.47 0.00 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.56 -0.01 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.65 -0.01 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.74 -0.02 60 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.83 -0.02 60 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.92 -0.02 59 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.02 -0.01 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.11 -0.02 60 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 - 50 0 0 -
30DEC26 1.65 P 0.00 0.00 0.00 0.17 - 49 0 0 -
30DEC26 1.70 P 0.00 0.00 0.00 0.20 - 51 0 0 -
30DEC26 1.75 P 0.00 0.00 0.00 0.21 - 49 0 0 -
30DEC26 1.80 P 0.00 0.00 0.00 0.24 - 50 0 0 -
30DEC26 1.85 P 0.00 0.00 0.00 0.26 - 50 0 0 -
30DEC26 1.90 P 0.00 0.00 0.00 0.28 - 49 0 0 -
30DEC26 1.95 P 0.00 0.00 0.00 0.31 - 50 0 0 -
30DEC26 2.00 P 0.00 0.00 0.00 0.33 - 49 0 0 -
30DEC26 2.10 P 0.00 0.00 0.00 0.40 - 51 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.46 - 51 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.52 - 51 0 0 -
30DEC26 2.40 P 0.00 0.00 0.00 0.60 - 53 0 0 -
30DEC26 2.50 P 0.00 0.00 0.00 0.67 - 53 0 0 -
30DEC26 2.60 P 0.00 0.00 0.00 0.74 - 53 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.81 - 53 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.89 - 53 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.97 - 54 0 0 -
30DEC26 3.00 P 0.00 0.00 0.00 1.05 - 54 0 0 -
TOTAL PUT 59 9,096 +16
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$ 98.60
30DEC25 47.00 C 0.00 0.00 0.00 51.84 -0.51 111 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 51.62 -0.55 159 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 49.84 -0.43 104 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 48.76 -0.51 75 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 46.26 -0.56 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.92 -0.42 96 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 41.28 -0.57 54 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.79 -1.09 54 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 36.36 -0.46 68 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 34.02 -0.39 76 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 31.31 -0.57 35 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 29.03 -1.28 64 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 26.33 -0.76 36 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.33 +0.07 63 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 21.82 -0.13 56 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.85 -0.61 22 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 16.36 -1.12 21 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 14.14 -0.78 34 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 11.78 -0.22 32 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 9.35 -0.33 27 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 7.07 -0.35 24 0 59 0
30DEC25 95.00 C 4.66 5.05 4.66 4.87 -0.49 21 24 277 -24
30DEC25 97.50 C 2.98 2.98 2.98 3.20 -0.37 21 5 262 0
30DEC25 100.00 C 1.80 2.03 1.80 1.99 -0.27 21 4 308 -1
30DEC25 102.50 C 1.10 1.15 1.10 1.15 -0.20 21 19 364 +11
30DEC25 105.00 C 0.00 0.00 0.00 0.65 -0.07 22 0 172 0
30DEC25 107.50 C 0.37 0.37 0.37 0.32 -0.03 22 10 317 +7
30DEC25 110.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 433 0
30DEC25 112.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 84 0
30DEC25 115.00 C 0.00 0.00 0.00 0.03 0.00 22 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.13 -1.18 41 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.54 -0.60 25 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.33 -0.32 40 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.82 -0.64 35 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 19.12 -0.61 23 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 17.18 -0.30 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.14 -1.10 16 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 11.92 -0.61 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 10.09 -0.62 25 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 7.77 -0.46 22 0 39 0
29JAN26 95.00 C 0.00 0.00 0.00 5.97 -0.41 22 0 64 0
29JAN26 97.50 C 0.00 0.00 0.00 4.47 -0.39 22 0 103 0
29JAN26 100.00 C 0.00 0.00 0.00 3.32 -0.50 22 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 2.43 -0.15 23 0 101 0
29JAN26 105.00 C 1.46 1.46 1.46 1.58 -0.21 22 1 180 +1
29JAN26 107.50 C 1.03 1.03 1.03 1.06 -0.16 22 4 119 +4
29JAN26 110.00 C 0.00 0.00 0.00 0.72 -0.12 23 0 182 0
29JAN26 112.50 C 0.51 0.51 0.51 0.45 -0.08 23 2 88 +2
29JAN26 115.00 C 0.00 0.00 0.00 0.27 -0.06 23 0 75 0
29JAN26 117.50 C 0.00 0.00 0.00 0.16 -0.03 23 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 27.49 +0.35 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.33 -0.63 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 21.96 -0.50 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.71 -0.02 29 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 17.26 -0.22 26 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 15.15 -0.09 27 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.48 -0.51 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.55 -0.70 23 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.65 -0.61 23 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 6.81 -0.43 22 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 5.32 -0.34 22 0 32 0
26FEB26 100.00 C 0.00 0.00 0.00 4.06 -0.33 22 0 29 0
26FEB26 102.50 C 2.97 2.97 2.97 3.09 -0.27 22 1 46 +1
26FEB26 105.00 C 0.00 0.00 0.00 2.23 -0.30 22 0 40 0
26FEB26 107.50 C 0.00 0.00 0.00 1.70 -0.12 22 0 40 0
26FEB26 110.00 C 0.00 0.00 0.00 1.20 -0.09 22 0 18 0
26FEB26 112.50 C 0.00 0.00 0.00 0.83 -0.06 22 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.56 -0.04 22 0 113 0
26FEB26 117.50 C 0.00 0.00 0.00 0.37 -0.03 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.24 -0.02 22 0 30 0
26FEB26 122.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 52.52 +0.12 77 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 51.62 -0.55 77 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 50.71 +0.05 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 49.07 -0.87 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.73 -0.46 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.34 -0.31 54 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.91 -0.32 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.18 -0.70 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.73 -0.09 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.44 -0.22 40 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 32.13 -0.26 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.50 -1.04 34 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 27.49 -0.61 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.50 -0.53 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.63 +0.03 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.71 -0.81 25 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 17.34 -0.14 24 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 15.26 +0.02 25 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 12.98 -0.17 23 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 11.13 -0.12 24 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 9.40 -0.09 24 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 7.45 -0.42 22 0 636 0
30MAR26 97.50 C 0.00 0.00 0.00 6.01 -0.45 22 0 742 0
30MAR26 100.00 C 0.00 0.00 0.00 4.86 -0.36 23 0 72 0
30MAR26 102.50 C 3.71 3.71 3.71 3.86 -0.31 23 15 112 +15
30MAR26 105.00 C 0.00 0.00 0.00 3.02 -0.26 23 0 68 0
30MAR26 107.50 C 0.00 0.00 0.00 2.31 -0.27 23 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.74 -0.30 23 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 1.28 -0.28 23 0 15 0
30MAR26 115.00 C 1.14 1.14 1.14 0.93 -0.24 23 15 47 +15
30MAR26 117.50 C 0.00 0.00 0.00 0.67 -0.20 23 0 60 0
30MAR26 120.00 C 0.75 0.75 0.75 0.48 -0.15 23 15 33 +15
30MAR26 122.50 C 0.00 0.00 0.00 0.34 -0.11 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.23 -0.10 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.16 -0.07 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.44 -0.44 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 36.98 -0.27 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.47 -0.38 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.13 -0.26 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.69 -0.85 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 27.49 -0.61 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.88 -0.44 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.63 -0.36 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.60 -0.17 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 18.39 +0.35 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 15.89 -0.68 22 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.89 -0.67 22 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 12.51 +0.15 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 10.72 -0.33 22 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 9.19 -0.65 22 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 7.76 -0.29 22 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 6.45 -0.41 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.59 -0.22 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 4.63 -0.26 22 0 53 0
29JUN26 107.50 C 3.89 3.89 3.89 3.81 -0.32 22 15 60 +15
29JUN26 110.00 C 0.00 0.00 0.00 3.13 -0.31 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 2.53 -0.31 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 2.04 -0.29 22 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 1.64 -0.23 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.29 -0.22 22 0 32 0
29JUN26 122.50 C 0.00 0.00 0.00 1.03 -0.15 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.78 -0.15 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.61 -0.13 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.71 -0.37 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.36 -0.42 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.92 -0.54 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.81 -0.39 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.50 -0.46 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.36 -0.58 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.77 +0.54 25 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.38 -0.55 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.57 -0.34 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.85 -0.45 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.23 -0.47 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.80 -0.41 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.76 -0.43 23 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 8.26 -0.34 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 7.22 -0.25 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 6.29 -0.22 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.52 -0.33 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 4.68 -0.28 22 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 4.06 -0.25 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 3.42 -0.26 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.92 -0.22 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 2.44 -0.21 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 2.07 -0.17 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.71 -0.12 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.41 -0.12 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.16 - 21 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 21.94 - 20 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 20.41 - 22 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 18.28 - 21 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 16.61 - 21 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 15.06 - 21 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 13.58 - 22 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 12.25 - 22 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 10.96 - 22 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 9.84 - 22 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 8.73 - 22 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 7.80 - 22 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 6.88 - 22 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 6.12 - 22 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 5.36 - 22 0 0 -
30DEC26 115.00 C 0.00 0.00 0.00 4.74 - 22 0 0 -
30DEC26 117.50 C 0.00 0.00 0.00 4.15 - 22 0 0 -
30DEC26 120.00 C 0.00 0.00 0.00 3.74 - 23 0 0 -
30DEC26 122.50 C 0.00 0.00 0.00 3.28 - 23 0 0 -
TOTAL CALL 130 7,202 +61
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 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30DEC25 67.50 P 0.01 0.01 0.01 0.01 0.00 47 55 61 +15
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 23 0 136 0
30DEC25 85.00 P 0.07 0.07 0.07 0.02 0.00 22 6 558 +6
30DEC25 87.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 390 0
30DEC25 90.00 P 0.22 0.22 0.22 0.20 +0.06 22 12 270 -8
30DEC25 92.50 P 0.46 0.46 0.46 0.47 +0.09 21 1 359 +1
30DEC25 95.00 P 1.01 1.04 1.00 0.99 +0.15 21 29 427 +17
30DEC25 97.50 P 1.83 1.83 1.73 1.86 +0.24 21 22 1,067 0
30DEC25 100.00 P 2.95 2.95 2.95 3.25 +0.45 22 1 226 +1
30DEC25 102.50 P 0.00 0.00 0.00 4.69 +0.26 20 0 176 0
30DEC25 105.00 P 0.00 0.00 0.00 6.66 +0.22 19 0 11 0
30DEC25 107.50 P 0.00 0.00 0.00 9.29 +0.65 26 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 11.41 +0.27 21 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 13.90 +0.60 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 16.89 +1.02 42 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 19.47 +1.15 47 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 21.40 +0.59 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 24.62 +1.32 58 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 27.09 +1.29 61 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 28.90 +0.56 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.04 0.00 23 0 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 276 0
29JAN26 85.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 67 0
29JAN26 87.50 P 0.40 0.40 0.40 0.40 +0.04 23 2 65 +2
29JAN26 90.00 P 0.00 0.00 0.00 0.70 +0.05 22 0 114 0
29JAN26 92.50 P 1.12 1.12 1.12 1.20 +0.10 22 1 202 0
29JAN26 95.00 P 0.00 0.00 0.00 1.91 +0.15 22 0 88 0
29JAN26 97.50 P 0.00 0.00 0.00 2.88 +0.21 22 0 177 0
29JAN26 100.00 P 0.00 0.00 0.00 4.23 +0.39 23 0 56 0
29JAN26 102.50 P 0.00 0.00 0.00 5.58 +0.32 21 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 7.34 +0.22 21 0 41 0
29JAN26 107.50 P 0.00 0.00 0.00 9.29 +0.34 20 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 11.55 +0.04 21 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 13.99 +0.18 23 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 16.89 +1.02 32 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 19.47 +1.14 36 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 21.40 +0.16 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 24.62 +0.62 44 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 27.09 +0.52 46 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 28.90 +0.56 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
26FEB26 82.50 P 0.31 0.31 0.31 0.20 +0.03 22 15 34 0
26FEB26 85.00 P 0.46 0.46 0.46 0.39 +0.07 22 15 67 +15
26FEB26 87.50 P 0.76 0.76 0.76 0.68 +0.10 22 15 117 +15
26FEB26 90.00 P 1.02 1.02 1.02 1.05 +0.07 22 10 157 +10
26FEB26 92.50 P 1.58 1.58 1.58 1.69 +0.18 22 1 169 +1
26FEB26 95.00 P 0.00 0.00 0.00 2.44 +0.19 22 0 58 0
26FEB26 97.50 P 3.38 3.38 3.38 3.41 +0.18 21 1 55 +1
26FEB26 100.00 P 0.00 0.00 0.00 4.86 +0.45 22 0 8 0
26FEB26 102.50 P 0.00 0.00 0.00 6.17 +0.31 22 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 7.72 -0.01 21 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 9.56 -0.08 20 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 11.88 +0.15 22 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 14.13 +0.32 22 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 16.93 +0.56 28 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 19.47 +0.63 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.40 +0.16 0 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 24.62 +0.62 37 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 27.09 +0.52 40 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 29.60 +1.23 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 23 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 18 0
30MAR26 82.50 P 0.66 0.66 0.56 0.49 -0.04 23 30 79 0
30MAR26 85.00 P 0.88 0.88 0.87 0.80 -0.02 23 3 539 +3
30MAR26 87.50 P 0.00 0.00 0.00 1.21 0.00 23 0 1,274 0
30MAR26 90.00 P 0.00 0.00 0.00 1.74 0.00 22 0 511 0
30MAR26 92.50 P 2.50 2.55 2.50 2.44 -0.01 22 30 127 +30
30MAR26 95.00 P 3.44 3.44 3.44 3.33 +0.01 22 15 64 +10
30MAR26 97.50 P 0.00 0.00 0.00 4.41 +0.03 22 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 5.80 -0.16 22 0 21 0
30MAR26 102.50 P 0.00 0.00 0.00 7.32 +0.16 22 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 8.75 +0.04 21 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 10.91 +0.25 23 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 12.41 +0.30 20 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 15.08 +0.35 24 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 16.93 +0.07 22 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 19.82 +0.76 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 21.56 -0.15 22 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.62 +0.62 30 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 27.09 +0.52 32 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 29.60 +1.07 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.45 -0.01 22 0 95 0
29JUN26 80.00 P 0.00 0.00 0.00 0.71 -0.01 22 0 72 0
29JUN26 82.50 P 0.00 0.00 0.00 1.04 -0.01 22 0 41 0
29JUN26 85.00 P 0.00 0.00 0.00 1.49 -0.01 22 0 25 0
29JUN26 87.50 P 0.00 0.00 0.00 2.07 0.00 22 0 38 0
29JUN26 90.00 P 0.00 0.00 0.00 2.79 +0.01 22 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 3.63 +0.06 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 4.58 +0.10 22 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 5.75 +0.14 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.00 +0.08 22 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 8.19 -0.17 21 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 9.72 -0.38 21 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 11.94 +0.09 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 13.87 +0.37 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 15.89 +0.50 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 17.99 +0.23 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.09 +1.03 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 22.28 +0.38 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.62 +0.46 25 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 27.35 +0.78 28 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.80 +1.07 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 +0.01 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.41 +0.01 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.62 +0.02 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.89 +0.03 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.27 +0.05 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.72 +0.05 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.29 +0.07 22 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 2.97 +0.10 22 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.71 +0.07 22 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.56 +0.06 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.54 +0.04 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.87 +0.26 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 8.00 +0.10 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 9.43 +0.17 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 11.34 +0.51 23 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 12.79 +0.37 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.55 +0.43 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.26 +0.31 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.82 +0.68 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.94 +0.75 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 22.76 +0.59 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.18 +0.74 25 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.35 +0.52 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.80 +0.81 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.44 - 23 0 0 -
30DEC26 80.00 P 2.38 2.38 2.38 1.93 - 23 1 1 -
30DEC26 82.50 P 0.00 0.00 0.00 2.50 - 23 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 3.14 - 23 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 3.90 - 23 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 4.78 - 23 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 5.74 - 23 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 6.87 - 23 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 8.05 - 23 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 9.41 - 23 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 10.82 - 24 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 12.41 - 24 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 14.04 - 24 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 15.83 - 24 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 17.67 - 24 0 0 -
30DEC26 115.00 P 0.00 0.00 0.00 19.63 - 25 0 0 -
30DEC26 117.50 P 0.00 0.00 0.00 21.65 - 25 0 0 -
30DEC26 120.00 P 0.00 0.00 0.00 23.69 - 25 0 0 -
30DEC26 122.50 P 0.00 0.00 0.00 25.93 - 26 0 0 -
TOTAL PUT 265 9,952 +119
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$ 3.22
30DEC25 1.70 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.48 +0.02 98 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.43 +0.01 94 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.38 +0.01 89 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.33 +0.01 85 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.28 +0.01 81 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.13 +0.01 69 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.93 +0.01 54 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.83 0.00 47 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.73 0.00 41 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.64 +0.01 48 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.55 +0.01 48 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.46 +0.01 46 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.37 0.00 42 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.29 +0.01 40 0 28 0
30DEC25 3.10 C 0.22 0.22 0.22 0.23 0.00 42 4 38 +4
30DEC25 3.20 C 0.18 0.18 0.18 0.17 -0.01 40 12 227 +2
30DEC25 3.30 C 0.12 0.13 0.12 0.13 0.00 42 159 610 +126
30DEC25 3.40 C 0.09 0.10 0.09 0.10 0.00 43 20 1,192 +16
30DEC25 3.50 C 0.07 0.07 0.06 0.07 0.00 43 45 537 +34
30DEC25 3.60 C 0.05 0.05 0.04 0.05 0.00 43 817 861 +674
30DEC25 3.70 C 0.03 0.03 0.03 0.04 0.00 46 4 1,261 -4
30DEC25 3.80 C 0.03 0.03 0.03 0.03 0.00 47 50 994 -15
30DEC25 3.90 C 0.00 0.00 0.00 0.02 0.00 47 0 675 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JAN26 2.20 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.94 0.00 44 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.84 0.00 39 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.76 +0.01 48 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.65 -0.01 36 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.50 0.00 43 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.31 0.00 45 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29JAN26 3.30 C 0.21 0.21 0.21 0.20 -0.01 42 7 39 +7
29JAN26 3.40 C 0.00 0.00 0.00 0.16 -0.01 42 0 3,003 0
29JAN26 3.50 C 0.13 0.13 0.13 0.13 -0.01 43 2 2 +2
29JAN26 3.60 C 0.00 0.00 0.00 0.11 0.00 44 0 357 0
29JAN26 3.70 C 0.00 0.00 0.00 0.09 0.00 45 0 315 0
29JAN26 3.80 C 0.00 0.00 0.00 0.07 0.00 45 0 383 0
29JAN26 3.90 C 0.06 0.06 0.06 0.05 -0.01 43 53 393 +50
29JAN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 44 0 22 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 42 0 60 0
29JAN26 4.30 C 0.03 0.03 0.03 0.01 -0.01 39 4 33 -4
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
26FEB26 2.20 C 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.95 -0.01 40 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.77 -0.01 41 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.70 +0.01 46 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.61 0.00 42 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.47 0.00 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.40 -0.01 42 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.36 0.00 45 0 10 0
26FEB26 3.20 C 0.00 0.00 0.00 0.30 -0.01 43 0 15 0
26FEB26 3.30 C 0.00 0.00 0.00 0.26 -0.01 44 0 75 0
26FEB26 3.40 C 0.00 0.00 0.00 0.22 -0.01 44 0 105 0
26FEB26 3.50 C 0.00 0.00 0.00 0.19 0.00 45 0 165 0
26FEB26 3.60 C 0.15 0.15 0.15 0.16 -0.01 45 2 15 0
26FEB26 3.70 C 0.00 0.00 0.00 0.14 0.00 46 0 9 0
26FEB26 3.80 C 0.00 0.00 0.00 0.11 -0.01 44 0 187 0
26FEB26 3.90 C 0.10 0.10 0.10 0.10 0.00 46 15 223 +15
26FEB26 4.00 C 0.00 0.00 0.00 0.08 0.00 46 0 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.07 0.00 46 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 0.00 47 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 0.00 47 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.03 0.00 46 0 10 0
26FEB26 4.60 C 0.04 0.04 0.04 0.02 0.00 44 4 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.49 0.00 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.44 0.00 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.30 +0.01 46 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.16 +0.01 46 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.06 0.00 41 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.97 0.00 42 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.89 0.00 44 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.81 +0.01 45 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.72 -0.01 42 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.66 +0.01 45 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.58 0.00 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.52 0.00 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.46 -0.01 44 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.42 0.00 46 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.35 -0.02 43 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.31 -0.02 44 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.28 -0.01 45 0 63 0
30MAR26 3.50 C 0.00 0.00 0.00 0.25 0.00 46 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.22 0.00 46 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.19 0.00 46 0 5 0
30MAR26 3.80 C 0.15 0.15 0.15 0.16 -0.01 45 2 34 +2
30MAR26 3.90 C 0.00 0.00 0.00 0.14 0.00 46 0 123 0
30MAR26 4.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 135 0
30MAR26 4.10 C 0.11 0.11 0.11 0.10 -0.01 45 40 129 +40
30MAR26 4.20 C 0.00 0.00 0.00 0.09 0.00 46 0 8 0
30MAR26 4.30 C 0.08 0.08 0.08 0.08 0.00 46 60 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.06 0.00 47 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 1.70 C 1.56 1.56 1.56 1.58 +0.02 58 50 100 +50
29JUN26 1.75 C 0.00 0.00 0.00 1.53 +0.02 56 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.48 +0.01 53 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.42 0.00 46 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.38 +0.01 48 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.34 +0.01 50 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.29 +0.01 47 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.20 0.00 46 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.12 +0.01 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.04 +0.01 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.96 +0.01 46 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.88 +0.01 45 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.81 +0.01 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.74 +0.01 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 +0.01 45 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.62 +0.01 44 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.57 +0.01 45 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.52 0.00 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.47 0.00 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.43 0.00 45 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.39 0.00 45 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.36 0.00 46 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.32 -0.01 45 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.30 -0.01 46 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 -0.01 46 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 -0.01 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 -0.01 46 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 0.00 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 0.00 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 0.00 47 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 0.00 48 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.14 +0.01 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.07 +0.01 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.00 +0.01 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.94 +0.01 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 +0.01 45 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 +0.01 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 0.00 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 0.00 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 0.00 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 0.00 46 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 0.00 45 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.54 0.00 46 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.50 0.00 46 0 27 0
29SEP26 3.50 C 0.00 0.00 0.00 0.46 0.00 46 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 0.00 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.40 0.00 46 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 0.00 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 0.00 46 0 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 -0.01 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 0.00 48 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.12 - 42 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 1.06 - 43 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 1.00 - 43 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 0.94 - 44 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 0.89 - 44 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 0.84 - 45 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 0.78 - 44 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 0.74 - 45 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 0.70 - 45 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 0.65 - 45 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 0.61 - 45 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 0.58 - 45 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 0.54 - 45 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.51 - 46 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 0.48 - 46 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.45 - 46 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.42 - 46 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 0.40 - 46 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 0.37 - 46 0 0 -
TOTAL CALL 1,350 18,336 +999
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 0.00 47 0 253 0
30DEC25 2.80 P 0.03 0.03 0.03 0.03 0.00 45 4 211 +4
30DEC25 2.90 P 0.04 0.04 0.04 0.05 0.00 45 10 286 +10
30DEC25 3.00 P 0.07 0.07 0.07 0.07 -0.01 43 53 315 +53
30DEC25 3.10 P 0.11 0.11 0.11 0.11 0.00 44 28 240 +28
30DEC25 3.20 P 0.00 0.00 0.00 0.15 -0.01 43 0 791 0
30DEC25 3.30 P 0.00 0.00 0.00 0.21 -0.01 44 0 567 0
30DEC25 3.40 P 0.00 0.00 0.00 0.27 -0.02 43 0 798 0
30DEC25 3.50 P 0.00 0.00 0.00 0.35 0.00 46 0 744 0
30DEC25 3.60 P 0.00 0.00 0.00 0.43 -0.01 47 0 173 0
30DEC25 3.70 P 0.00 0.00 0.00 0.52 -0.01 49 0 31 0
30DEC25 3.80 P 0.00 0.00 0.00 0.61 -0.01 51 0 111 0
30DEC25 3.90 P 0.00 0.00 0.00 0.70 -0.01 51 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.79 -0.01 49 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.89 -0.01 54 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.99 -0.01 58 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 1.09 -0.01 62 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.19 -0.02 66 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.30 0.00 77 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 1.39 -0.01 73 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.50 0.00 84 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.59 -0.01 79 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.69 -0.01 83 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 11 0
29JAN26 2.60 P 0.00 0.00 0.00 0.03 -0.01 44 0 10 0
29JAN26 2.70 P 0.00 0.00 0.00 0.05 0.00 45 0 7 0
29JAN26 2.80 P 0.07 0.07 0.07 0.07 -0.01 45 20 40 +20
29JAN26 2.90 P 0.00 0.00 0.00 0.09 -0.02 43 0 101 0
29JAN26 3.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 36 0
29JAN26 3.10 P 0.00 0.00 0.00 0.17 -0.01 44 0 36 0
29JAN26 3.20 P 0.21 0.21 0.21 0.21 -0.02 43 275 6,336 +275
29JAN26 3.30 P 0.00 0.00 0.00 0.27 -0.02 44 0 27 0
29JAN26 3.40 P 0.00 0.00 0.00 0.34 -0.01 46 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.41 -0.01 46 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.48 -0.01 46 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.56 -0.01 47 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.64 -0.02 46 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.73 -0.01 48 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.83 0.00 52 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.91 -0.02 49 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.01 +0.01 53 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 1.10 -0.01 52 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.21 0.00 59 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.30 0.00 58 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.39 -0.01 55 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.50 0.00 64 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.59 -0.01 61 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.69 -0.01 63 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.06 0.00 46 0 16 0
26FEB26 2.70 P 0.00 0.00 0.00 0.08 0.00 46 0 14 0
26FEB26 2.80 P 0.00 0.00 0.00 0.11 0.00 46 0 10 0
26FEB26 2.90 P 0.00 0.00 0.00 0.14 0.00 46 0 29 0
26FEB26 3.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 38 0
26FEB26 3.10 P 0.00 0.00 0.00 0.21 -0.02 44 0 40 0
26FEB26 3.20 P 0.27 0.27 0.27 0.27 -0.01 46 15 93 0
26FEB26 3.30 P 0.33 0.33 0.33 0.33 -0.01 46 15 32 +15
26FEB26 3.40 P 0.00 0.00 0.00 0.39 -0.01 46 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.45 -0.02 46 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.53 0.00 47 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.66 -0.02 44 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.76 -0.01 47 0 201 0
26FEB26 4.00 P 0.00 0.00 0.00 0.84 0.00 47 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.93 -0.01 48 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.03 0.00 51 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.12 0.00 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.21 0.00 51 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.31 -0.01 53 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.40 -0.01 52 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.50 -0.01 55 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.60 -0.01 57 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.69 -0.01 54 0 1 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.02 +0.01 49 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.03 +0.01 49 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.04 0.00 48 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.05 0.00 47 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.09 0.00 47 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.11 0.00 45 0 212 0
30MAR26 2.80 P 0.00 0.00 0.00 0.14 -0.01 45 0 61 0
30MAR26 2.90 P 0.00 0.00 0.00 0.17 -0.01 45 0 75 0
30MAR26 3.00 P 0.00 0.00 0.00 0.21 -0.02 44 0 195 0
30MAR26 3.10 P 0.00 0.00 0.00 0.26 -0.02 45 0 1 0
30MAR26 3.20 P 0.00 0.00 0.00 0.32 0.00 47 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.37 -0.01 46 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.50 -0.01 47 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.57 -0.01 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.64 -0.01 47 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.71 -0.02 46 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.80 -0.01 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.88 -0.01 48 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.96 -0.02 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.06 -0.01 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.14 -0.01 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.23 -0.01 50 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.33 0.00 52 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.42 0.00 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.50 -0.01 49 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.61 0.00 54 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.70 0.00 53 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 -0.01 42 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.05 0.00 47 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.07 0.00 48 0 38 0
29JUN26 2.30 P 0.00 0.00 0.00 0.09 0.00 48 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.11 -0.01 47 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.13 -0.02 46 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.17 -0.01 48 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.20 0.00 47 0 20 0
29JUN26 2.80 P 0.00 0.00 0.00 0.24 -0.01 47 0 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.28 -0.02 47 0 77 0
29JUN26 3.00 P 0.00 0.00 0.00 0.33 -0.01 48 0 122 0
29JUN26 3.10 P 0.00 0.00 0.00 0.38 0.00 48 0 15 0
29JUN26 3.20 P 0.00 0.00 0.00 0.43 -0.02 47 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.49 -0.02 48 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.55 -0.02 48 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.61 -0.02 48 0 32 0
29JUN26 3.60 P 0.00 0.00 0.00 0.68 -0.02 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.75 -0.02 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.83 -0.02 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 -0.02 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.98 -0.02 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 -0.02 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.14 -0.02 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.23 -0.02 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.31 -0.03 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.40 -0.02 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 -0.03 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.57 -0.03 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.66 -0.03 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.75 -0.03 52 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 -0.01 48 0 59 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 -0.01 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 -0.01 48 0 36 0
29SEP26 2.60 P 0.00 0.00 0.00 0.24 -0.01 48 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 -0.02 48 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.32 -0.02 48 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.36 -0.02 48 0 132 0
29SEP26 3.00 P 0.00 0.00 0.00 0.41 -0.02 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.47 -0.02 49 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 -0.02 48 0 102 0
29SEP26 3.30 P 0.00 0.00 0.00 0.58 -0.02 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.64 -0.02 49 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 -0.03 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 -0.03 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 -0.03 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.91 -0.03 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.99 -0.02 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.06 -0.03 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.14 -0.02 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.22 -0.02 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 -0.03 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.38 -0.03 51 0 80 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 -0.02 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.55 -0.03 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.64 -0.03 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.73 -0.02 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.82 -0.02 53 0 180 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 - 48 0 0 -
30DEC26 2.40 P 0.00 0.00 0.00 0.21 - 47 0 0 -
30DEC26 2.50 P 0.00 0.00 0.00 0.25 - 48 0 0 -
30DEC26 2.60 P 0.00 0.00 0.00 0.28 - 47 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.33 - 48 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.37 - 47 0 0 -
30DEC26 2.90 P 0.42 0.42 0.42 0.42 - 48 5 5 -
30DEC26 3.00 P 0.00 0.00 0.00 0.47 - 48 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.53 - 48 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.58 - 48 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.64 - 48 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.70 - 48 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.76 - 48 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.83 - 48 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.90 - 49 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.97 - 49 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 1.04 - 49 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 1.12 - 49 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 1.19 - 49 0 0 -
TOTAL PUT 425 18,803 +405
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 69.25
30DEC25 37.00 C 0.00 0.00 0.00 32.36 -0.51 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 31.56 -0.23 108 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 30.37 -0.50 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 29.60 -0.28 103 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 28.38 -0.50 57 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 27.54 -0.34 89 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 26.38 -0.52 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 25.60 -0.29 86 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 24.39 -0.50 39 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 23.60 -0.29 79 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.63 -0.27 77 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.38 -0.53 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.58 -0.22 66 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.61 -0.21 65 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 17.12 -0.31 57 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 14.73 -0.65 53 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 12.20 -0.64 44 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 9.54 -0.81 29 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 7.46 -0.43 34 0 109 0
30DEC25 65.00 C 4.75 5.23 4.75 5.32 -0.35 31 25 97 -10
30DEC25 67.50 C 0.00 0.00 0.00 3.54 -0.33 30 0 29 0
30DEC25 70.00 C 2.12 2.25 2.12 2.19 -0.35 29 5 69 +1
30DEC25 72.50 C 1.07 1.18 1.07 1.24 -0.31 29 2 131 0
30DEC25 75.00 C 0.66 0.67 0.66 0.65 -0.21 29 4 150 -2
30DEC25 77.50 C 0.36 0.36 0.36 0.31 -0.13 29 14 47 +13
30DEC25 80.00 C 0.00 0.00 0.00 0.14 -0.07 29 0 47 0
30DEC25 82.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 29 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 24.77 -0.26 61 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 23.60 -0.40 48 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 22.73 -0.31 54 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.39 -0.69 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.58 -0.48 37 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.61 -0.48 38 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.39 -0.31 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.98 -0.40 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.60 -0.30 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.35 -0.61 35 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 7.83 -1.01 28 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 6.43 -0.31 33 0 270 0
29JAN26 67.50 C 0.00 0.00 0.00 4.84 -0.30 32 0 211 0
29JAN26 70.00 C 3.45 3.50 3.25 3.52 -0.32 32 6 190 0
29JAN26 72.50 C 2.23 2.23 2.23 2.48 -0.33 32 2 42 +2
29JAN26 75.00 C 0.00 0.00 0.00 1.70 -0.29 31 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 1.12 -0.24 31 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 0.72 -0.18 31 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.45 -0.14 31 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.27 -0.10 31 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.16 -0.07 31 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.81 -0.45 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.81 -0.52 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.58 -0.76 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.87 -0.50 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.39 -0.31 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.29 -0.32 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.10 -0.18 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.43 -0.53 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 9.08 +0.06 34 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 7.24 -0.32 33 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 5.73 -0.31 33 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 4.47 -0.30 33 0 35 0
26FEB26 72.50 C 0.00 0.00 0.00 3.44 -0.28 33 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 2.57 -0.30 32 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 1.89 -0.25 32 0 16 0
26FEB26 80.00 C 0.00 0.00 0.00 1.37 -0.20 32 0 15 0
26FEB26 82.50 C 1.09 1.15 1.09 0.97 -0.17 32 30 90 +30
26FEB26 85.00 C 0.88 0.88 0.88 0.68 -0.13 32 15 60 +15
26FEB26 87.50 C 0.00 0.00 0.00 0.47 -0.10 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.32 -0.08 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.22 -0.05 32 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.94 -0.36 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.71 -0.59 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 31.45 +0.18 71 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 30.00 -0.35 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.81 -0.25 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.04 -0.42 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.88 -0.51 42 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 26.08 -0.36 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.20 -0.21 49 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 23.78 -0.71 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 23.14 -0.41 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.33 -0.22 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.35 -0.42 43 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 20.35 -0.05 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 18.04 -0.37 39 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 15.83 -0.31 38 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 13.31 -0.80 32 0 1 0
30MAR26 60.00 C 11.50 11.50 11.50 11.73 -0.46 36 2 54 +2
30MAR26 62.50 C 0.00 0.00 0.00 9.93 -0.35 35 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 7.96 -0.70 32 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.86 -0.57 35 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 5.61 -0.35 34 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 4.60 -0.33 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.72 -0.20 35 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 2.96 -0.29 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.33 -0.25 35 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 1.82 -0.22 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.40 -0.19 35 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 1.08 -0.16 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.82 -0.10 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.62 -0.09 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.47 -0.07 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.54 -0.36 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.59 -0.27 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.64 -0.18 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.72 -0.42 44 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 24.79 -0.32 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.90 -0.37 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.01 -0.24 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.60 -0.88 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.17 -0.33 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 19.03 -0.33 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.00 -0.32 38 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 14.97 -0.50 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.24 -0.38 37 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 11.59 -0.38 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.12 -0.36 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.76 -0.27 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.64 -0.19 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 6.60 -0.20 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.65 -0.24 36 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 4.83 -0.22 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.07 -0.24 36 0 20 0
29JUN26 82.50 C 0.00 0.00 0.00 3.47 -0.21 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 2.91 -0.18 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.46 -0.16 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.05 -0.13 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.67 -0.13 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.39 -0.10 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.83 -0.23 42 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 25.92 -0.32 41 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 25.05 -0.44 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.94 -0.52 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.29 -0.22 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.46 -0.15 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.59 -0.37 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.63 -0.33 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.76 -0.32 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.99 -0.19 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.36 -0.16 37 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 12.65 -0.39 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.47 -0.27 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.18 -0.36 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.13 -0.33 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.13 -0.32 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.28 -0.28 37 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 6.45 -0.29 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.76 -0.24 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.10 -0.25 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.54 -0.23 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.04 -0.22 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.58 -0.25 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.26 -0.16 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.85 -0.17 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.90 - 37 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 22.09 - 37 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 20.43 - 38 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 18.26 - 35 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 16.68 - 35 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 15.11 - 35 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 13.75 - 35 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 12.55 - 35 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 11.38 - 35 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 10.37 - 36 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 9.38 - 36 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 8.52 - 36 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 7.71 - 36 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 6.95 - 36 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 6.30 - 36 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 5.70 - 36 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 5.17 - 36 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 4.77 - 37 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 4.26 - 37 0 0 -
TOTAL CALL 105 2,775 +51
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 52 0
30DEC25 57.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 277 0
30DEC25 60.00 P 0.18 0.18 0.18 0.11 0.00 29 2 324 -2
30DEC25 62.50 P 0.38 0.38 0.38 0.31 0.00 29 8 331 +1
30DEC25 65.00 P 0.76 0.86 0.71 0.71 -0.01 28 25 158 +6
30DEC25 67.50 P 1.82 1.82 1.45 1.47 +0.06 28 5 215 +2
30DEC25 70.00 P 2.80 2.80 2.80 2.60 +0.08 28 1 130 +1
30DEC25 72.50 P 4.22 4.22 4.22 4.16 +0.09 27 15 45 +15
30DEC25 75.00 P 0.00 0.00 0.00 6.02 0.00 25 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 8.29 +0.49 24 0 9 0
30DEC25 80.00 P 0.00 0.00 0.00 10.78 +0.46 29 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 13.25 +0.50 0 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 15.75 +0.30 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.25 +0.09 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 20.75 +0.40 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.25 -0.09 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 25.75 -0.13 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 0.00 33 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 0.25 -0.02 31 0 54 0
29JAN26 60.00 P 0.61 0.61 0.56 0.53 -0.01 31 15 154 +15
29JAN26 62.50 P 1.09 1.12 0.95 0.98 0.00 31 41 311 +15
29JAN26 65.00 P 0.00 0.00 0.00 1.62 +0.02 31 0 184 0
29JAN26 67.50 P 2.62 2.62 2.62 2.53 +0.04 31 2 219 +2
29JAN26 70.00 P 0.00 0.00 0.00 3.74 +0.07 30 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 5.24 +0.10 31 0 54 0
29JAN26 75.00 P 0.00 0.00 0.00 7.24 +0.36 33 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 9.27 +0.83 34 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 11.47 +1.01 36 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.39 +0.05 30 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.07 +0.61 38 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.25 +0.09 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.75 +0.40 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.25 -0.09 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 26.04 +0.16 52 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 0.00 32 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.31 0.00 32 0 17 0
26FEB26 57.50 P 0.00 0.00 0.00 0.58 +0.01 32 0 22 0
26FEB26 60.00 P 0.00 0.00 0.00 0.98 0.00 32 0 3 0
26FEB26 62.50 P 0.00 0.00 0.00 1.51 0.00 32 0 45 0
26FEB26 65.00 P 0.00 0.00 0.00 2.27 +0.02 32 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 3.25 +0.04 31 0 9 0
26FEB26 70.00 P 0.00 0.00 0.00 4.49 +0.07 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 5.97 +0.10 31 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.73 +0.48 32 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 9.77 +0.34 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.64 +0.51 33 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.14 +0.80 37 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 16.26 +0.80 36 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.36 +0.02 32 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.77 +0.28 32 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.25 -0.09 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.04 +0.16 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 35 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 0.00 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 0.00 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 0.00 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.18 0.00 34 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 0.00 34 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.41 -0.01 34 0 47 0
30MAR26 55.00 P 0.00 0.00 0.00 0.70 0.00 34 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 1.12 +0.01 35 0 7 0
30MAR26 60.00 P 1.80 1.80 1.80 1.64 -0.02 34 5 72 +5
30MAR26 62.50 P 2.26 2.26 2.26 2.28 0.00 34 6 218 0
30MAR26 65.00 P 3.13 3.13 3.13 3.15 0.00 34 6 21 +6
30MAR26 67.50 P 0.00 0.00 0.00 4.25 0.00 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 5.40 -0.04 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.97 -0.08 34 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.77 +0.39 35 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.54 +0.40 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.29 +0.22 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.75 +0.66 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.94 +0.66 39 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.74 +0.30 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.91 +0.27 33 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.28 -0.06 32 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.04 +0.16 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.25 0.00 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 +0.01 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.45 +0.01 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.57 +0.04 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.68 +0.04 36 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 0.78 +0.03 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.95 +0.03 36 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.38 +0.05 36 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.93 +0.07 36 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 2.60 +0.08 36 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 3.30 -0.04 35 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 4.23 -0.03 35 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 5.28 +0.08 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 6.48 +0.11 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 7.76 +0.05 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.25 +0.08 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 10.89 +0.20 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.57 +0.09 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.40 0.00 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.31 +0.23 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.39 +0.28 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.37 +0.24 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.62 +0.39 37 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.61 +0.24 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.83 +0.27 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.81 +0.02 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.97 +0.03 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.13 +0.03 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.25 +0.03 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.41 +0.03 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.61 +0.03 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.88 +0.04 38 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 2.48 +0.06 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.18 +0.07 38 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 4.04 +0.08 38 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.99 +0.11 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.05 +0.11 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.21 +0.10 38 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 8.52 +0.14 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.87 +0.09 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.40 +0.14 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.93 +0.07 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.58 +0.17 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.42 +0.12 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.42 +0.30 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.18 +0.20 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.37 +0.40 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.40 +0.33 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.54 +0.40 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.69 +0.47 42 0 0 0
30DEC26 49.00 P 2.40 2.40 2.40 2.08 - 37 5 5 -
30DEC26 50.00 P 0.00 0.00 0.00 2.38 - 37 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 3.06 - 37 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 3.85 - 37 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 4.72 - 37 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 5.75 - 37 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 6.82 - 38 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 8.07 - 38 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 9.35 - 38 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 10.80 - 38 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 12.28 - 38 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 13.89 - 38 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 15.57 - 38 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 17.32 - 39 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 19.17 - 39 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 21.05 - 39 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 23.03 - 39 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 25.03 - 40 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 27.04 - 40 0 0 -
TOTAL PUT 136 5,622 +66
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
28NOV25 48.00 C 0.00 0.00 0.00 20.80 +0.45 0 0 0 0
28NOV25 49.00 C 0.00 0.00 0.00 19.80 +0.45 0 0 0 0
28NOV25 50.00 C 0.00 0.00 0.00 18.80 +0.45 0 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 16.30 +0.44 0 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 13.80 +0.44 0 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 11.30 +0.44 0 0 0 0
28NOV25 60.00 C 8.35 8.75 8.35 8.80 +0.45 0 2 0 0
28NOV25 62.50 C 0.00 0.00 0.00 6.30 +0.43 0 0 0 0
28NOV25 65.00 C 0.00 0.00 0.00 3.80 +0.42 0 0 0 -193
28NOV25 67.50 C 1.29 1.75 1.19 1.30 -0.03 0 15 0 -61
28NOV25 70.00 C 0.13 0.23 0.02 0.00 -0.24 0 765 529 +271
28NOV25 72.50 C 0.02 0.03 0.01 0.00 -0.02 0 67 167 +59
28NOV25 75.00 C 0.01 0.01 0.01 0.00 -0.01 0 100 146 +100
28NOV25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
28NOV25 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 58 +1
28NOV25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28NOV25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
28NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
28NOV25 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 11 0
28NOV25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28NOV25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 20.83 +0.44 0 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 19.83 +0.44 0 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 18.83 +0.44 0 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 16.34 +0.45 69 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 13.84 +0.41 55 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 11.34 +0.30 41 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 8.93 +0.37 57 0 1 0
05DEC25 62.50 C 0.00 0.00 0.00 6.55 +0.40 52 0 1 0
05DEC25 65.00 C 4.40 4.40 4.28 4.28 +0.19 46 6 60 -1
05DEC25 67.50 C 2.38 2.75 2.30 2.51 +0.13 46 20 25 0
05DEC25 70.00 C 1.29 1.52 1.20 1.25 -0.05 46 123 109 +45
05DEC25 72.50 C 0.61 0.80 0.58 0.55 -0.06 46 70 132 +20
05DEC25 75.00 C 0.32 0.40 0.26 0.20 -0.05 46 52 229 +19
05DEC25 77.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 54 0
05DEC25 80.00 C 0.08 0.08 0.06 0.02 -0.01 47 3 55 +3
05DEC25 82.50 C 0.05 0.05 0.05 0.01 0.00 51 14 17 +14
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
05DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 50.84 +0.39 0 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 50.36 +0.50 138 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 50.00 +0.52 208 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 49.38 +0.47 159 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 48.87 +0.46 143 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 47.85 +0.50 0 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 46.84 +0.47 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 45.87 +0.45 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 44.89 +0.38 131 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 43.91 +0.42 136 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 42.86 +0.43 0 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 41.83 +0.39 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 40.81 +0.39 0 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 39.89 +0.39 0 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 38.88 +0.38 0 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 37.97 +0.52 121 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 36.88 +0.48 0 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 35.87 +0.49 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 34.83 +0.47 0 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 33.90 +0.48 0 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 32.80 +0.29 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 31.91 +0.46 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 30.82 +0.44 0 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 29.92 +0.41 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 28.89 +0.32 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 27.88 +0.38 0 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 26.93 +0.52 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 25.94 +0.40 56 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 24.89 +0.40 0 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 23.97 +0.48 61 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 22.91 +0.37 0 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 21.90 +0.33 0 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 20.96 +0.38 46 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 19.91 +0.29 0 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 18.99 +0.42 48 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 16.48 +0.31 38 0 322 0
30DEC25 55.00 C 0.00 0.00 0.00 14.15 +0.38 46 0 237 0
30DEC25 57.50 C 0.00 0.00 0.00 11.79 +0.57 44 0 487 0
30DEC25 60.00 C 9.37 9.37 9.30 9.55 +0.18 43 2 452 0
30DEC25 62.50 C 0.00 0.00 0.00 7.33 +0.17 39 0 147 0
30DEC25 65.00 C 0.00 0.00 0.00 5.69 +0.19 42 0 205 0
30DEC25 67.50 C 4.30 4.30 4.10 4.18 +0.06 41 7 188 +4
30DEC25 70.00 C 3.01 3.26 3.00 3.04 -0.02 42 82 995 +67
30DEC25 72.50 C 2.15 2.55 2.05 2.16 +0.02 43 52 320 +26
30DEC25 75.00 C 1.50 1.90 1.50 1.44 -0.01 43 77 892 -2
30DEC25 77.50 C 1.25 1.40 1.15 0.93 -0.02 43 8 168 +6
30DEC25 80.00 C 0.88 1.03 0.88 0.58 -0.03 43 65 401 +24
30DEC25 82.50 C 0.67 0.74 0.63 0.36 -0.02 43 31 261 -7
30DEC25 85.00 C 0.46 0.59 0.45 0.21 -0.02 43 59 824 +7
30DEC25 87.50 C 0.45 0.46 0.35 0.12 -0.02 43 43 648 +3
30DEC25 90.00 C 0.34 0.34 0.27 0.07 -0.01 43 38 409 +5
30DEC25 92.50 C 0.24 0.29 0.24 0.04 -0.01 43 22 163 -16
30DEC25 95.00 C 0.21 0.21 0.21 0.02 -0.01 43 1 114 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 103 0
30DEC25 100.00 C 0.12 0.16 0.12 0.01 0.00 45 2 797 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 125 0
30DEC25 107.50 C 0.06 0.06 0.06 0.01 0.00 53 1 83 -1
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 551 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC25 115.00 C 0.05 0.05 0.05 0.01 0.00 60 1 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
30DEC25 120.00 C 0.01 0.01 0.01 0.01 0.00 64 50 222 +50
29JAN26 48.00 C 0.00 0.00 0.00 21.19 +0.32 45 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.15 +0.28 39 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.22 +0.45 42 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.88 +0.41 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.52 +0.28 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.28 +0.10 39 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 10.38 +0.12 41 0 7 0
29JAN26 62.50 C 0.00 0.00 0.00 8.56 +0.18 41 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 7.02 +0.14 42 0 7 0
29JAN26 67.50 C 5.66 5.66 5.66 5.66 +0.08 42 20 58 -10
29JAN26 70.00 C 4.78 4.78 4.59 4.62 +0.09 44 9 129 -1
29JAN26 72.50 C 0.00 0.00 0.00 3.72 -0.02 44 1 78 0
29JAN26 75.00 C 3.19 3.42 3.16 2.87 -0.05 44 6 716 0
29JAN26 77.50 C 2.75 2.75 2.63 2.19 -0.06 44 16 254 +12
29JAN26 80.00 C 2.50 2.50 2.24 1.65 -0.07 44 7 844 +7
29JAN26 82.50 C 1.92 1.92 1.91 1.23 -0.07 44 9 135 +4
29JAN26 85.00 C 1.67 1.67 1.67 0.91 -0.06 44 20 97 0
29JAN26 87.50 C 0.00 0.00 0.00 0.66 -0.06 44 0 426 0
29JAN26 90.00 C 1.20 1.20 1.13 0.48 -0.05 44 5 217 0
29JAN26 92.50 C 1.00 1.00 0.92 0.34 -0.04 44 4 90 -2
29JAN26 95.00 C 0.00 0.00 0.00 0.24 -0.04 44 0 105 0
29JAN26 97.50 C 0.00 0.00 0.00 0.17 -0.03 44 0 102 0
29JAN26 100.00 C 0.61 0.67 0.56 0.12 -0.02 44 43 114 +22
29JAN26 102.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 27 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 43 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 12 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
26FEB26 48.00 C 0.00 0.00 0.00 21.52 +0.53 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.56 +0.41 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.51 +0.32 41 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 17.30 +0.36 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.12 +0.25 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.96 -0.06 40 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 11.14 +0.04 41 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 9.59 +0.13 42 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 8.08 +0.05 42 0 3 0
26FEB26 67.50 C 0.00 0.00 0.00 6.85 +0.02 43 0 0 0
26FEB26 70.00 C 5.88 6.25 5.88 5.79 +0.02 44 45 40 +18
26FEB26 72.50 C 5.34 5.37 5.34 4.93 -0.02 45 15 15 +9
26FEB26 75.00 C 4.62 4.63 4.40 4.04 -0.09 45 36 42 +29
26FEB26 77.50 C 3.97 4.00 3.97 3.28 -0.10 45 15 16 +8
26FEB26 80.00 C 3.47 3.47 3.47 2.65 -0.11 45 5 30 +5
26FEB26 82.50 C 0.00 0.00 0.00 2.12 -0.11 45 0 47 0
26FEB26 85.00 C 2.60 2.60 2.43 1.69 -0.11 45 17 520 -15
26FEB26 87.50 C 0.00 0.00 0.00 1.34 -0.10 45 0 66 0
26FEB26 90.00 C 0.00 0.00 0.00 1.05 -0.10 44 0 618 0
26FEB26 92.50 C 0.00 0.00 0.00 0.83 -0.08 45 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 0.64 -0.08 44 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.50 -0.07 44 0 4 0
26FEB26 100.00 C 0.00 0.00 0.00 0.39 -0.06 44 0 7 0
26FEB26 102.50 C 0.00 0.00 0.00 0.30 -0.05 44 0 271 0
30MAR26 20.00 C 0.00 0.00 0.00 49.13 +0.57 97 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 48.14 +0.48 93 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.12 +0.55 85 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 46.16 +0.42 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.17 +0.43 82 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.18 +0.50 79 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.19 +0.45 76 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.16 +0.52 67 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 41.19 +0.54 68 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 40.20 +0.45 65 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.18 +0.48 57 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 38.22 +0.46 60 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.25 +0.48 60 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.27 +0.44 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.29 +0.45 57 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.28 +0.53 53 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 33.34 +0.42 55 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.38 +0.45 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.35 +0.45 50 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 30.38 +0.46 49 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 29.43 +0.50 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.46 +0.47 48 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 27.58 +0.48 51 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 26.67 +0.46 51 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 25.64 +0.46 48 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 24.64 +0.45 46 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 23.73 +0.47 46 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 22.80 +0.41 45 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 21.86 +0.40 44 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 20.96 +0.43 44 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 20.06 +0.42 44 0 44 0
30MAR26 52.50 C 17.90 17.90 17.90 17.85 +0.28 42 1 33 0
30MAR26 55.00 C 0.00 0.00 0.00 15.84 +0.31 43 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 13.87 +0.18 42 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 12.13 +0.10 42 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 10.60 +0.11 43 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 9.22 -0.09 43 0 95 0
30MAR26 67.50 C 0.00 0.00 0.00 7.96 -0.03 44 0 44 0
30MAR26 70.00 C 7.21 7.21 7.15 7.07 +0.04 45 9 566 +1
30MAR26 72.50 C 0.00 0.00 0.00 6.20 0.00 46 0 189 0
30MAR26 75.00 C 0.00 0.00 0.00 5.29 -0.02 46 0 709 0
30MAR26 77.50 C 0.00 0.00 0.00 4.48 -0.04 46 0 64 0
30MAR26 80.00 C 4.43 4.43 4.40 3.78 -0.06 46 11 411 +11
30MAR26 82.50 C 0.00 0.00 0.00 3.18 -0.06 46 0 105 0
30MAR26 85.00 C 0.00 0.00 0.00 2.67 -0.06 46 0 757 0
30MAR26 87.50 C 0.00 0.00 0.00 2.23 -0.06 46 0 179 0
30MAR26 90.00 C 0.00 0.00 0.00 1.85 -0.07 46 0 429 0
30MAR26 92.50 C 0.00 0.00 0.00 1.54 -0.07 46 0 80 0
30MAR26 95.00 C 2.35 2.35 2.35 1.27 -0.07 45 7 593 +7
30MAR26 97.50 C 0.00 0.00 0.00 1.05 -0.06 45 0 33 0
30MAR26 100.00 C 1.80 1.90 1.80 0.87 -0.05 46 4 186 0
30MAR26 102.50 C 0.00 0.00 0.00 0.71 -0.06 45 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 0.59 -0.04 45 0 268 0
30MAR26 107.50 C 0.00 0.00 0.00 0.48 -0.04 45 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.39 -0.04 45 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.32 -0.04 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.21 -0.03 45 0 24 0
30MAR26 120.00 C 0.00 0.00 0.00 0.17 -0.03 45 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 7 0
30MAR26 135.00 C 0.59 0.59 0.59 0.05 -0.01 45 1 81 +1
29JUN26 30.00 C 0.00 0.00 0.00 39.63 +0.43 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 38.66 +0.42 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 37.69 +0.48 55 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 36.74 +0.42 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.79 +0.42 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.83 +0.43 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.87 +0.48 50 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 32.91 +0.46 49 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 31.98 +0.53 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.03 +0.48 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.09 +0.47 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.16 +0.45 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.25 +0.44 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.34 +0.43 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.44 +0.42 44 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 25.55 +0.39 44 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 24.65 +0.39 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.80 +0.35 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.00 +0.41 43 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 22.12 +0.35 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.31 +0.31 43 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 19.40 +0.39 43 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.56 +0.24 43 0 11 0
29JUN26 57.50 C 0.00 0.00 0.00 15.90 +0.16 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.38 +0.16 43 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 12.99 +0.09 44 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 11.81 +0.13 44 0 108 0
29JUN26 67.50 C 0.00 0.00 0.00 10.67 +0.17 45 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 9.67 +0.02 45 0 258 0
29JUN26 72.50 C 0.00 0.00 0.00 8.87 +0.09 46 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 8.05 +0.06 47 0 112 0
29JUN26 77.50 C 0.00 0.00 0.00 7.19 +0.05 47 0 193 0
29JUN26 80.00 C 0.00 0.00 0.00 6.41 +0.03 47 0 194 0
29JUN26 82.50 C 0.00 0.00 0.00 5.71 +0.02 47 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 5.08 +0.01 47 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 4.51 0.00 46 0 44 0
29JUN26 90.00 C 0.00 0.00 0.00 4.00 -0.01 46 0 178 0
29JUN26 92.50 C 4.10 4.10 4.10 3.55 -0.01 46 1 161 0
29JUN26 95.00 C 0.00 0.00 0.00 3.15 -0.01 46 0 83 0
29JUN26 97.50 C 4.13 4.13 4.07 2.79 -0.02 46 22 22 +16
29JUN26 100.00 C 0.00 0.00 0.00 2.47 -0.02 46 0 106 0
29JUN26 102.50 C 0.00 0.00 0.00 2.18 -0.03 46 0 38 0
29JUN26 105.00 C 0.00 0.00 0.00 1.93 -0.03 46 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.70 -0.03 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.51 -0.02 46 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 1.33 -0.03 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.17 -0.03 46 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 1.04 -0.02 46 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.92 -0.02 46 0 13 0
29JUN26 122.50 C 0.00 0.00 0.00 0.81 -0.02 46 0 8 0
29JUN26 125.00 C 1.96 1.96 1.95 0.71 -0.03 46 2 57 0
29JUN26 127.50 C 0.00 0.00 0.00 0.63 -0.02 46 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.56 -0.02 46 0 3 0
29JUN26 132.50 C 0.00 0.00 0.00 0.49 -0.02 46 0 25 0
29JUN26 135.00 C 1.61 1.61 1.61 0.43 -0.02 46 1 6 0
29SEP26 43.00 C 0.00 0.00 0.00 28.20 +0.39 44 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 27.35 +0.37 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.54 +0.35 44 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 25.69 +0.37 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.93 +0.31 43 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 24.16 +0.32 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.42 +0.33 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.69 +0.34 43 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 20.94 +0.27 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.27 +0.20 43 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 17.75 +0.16 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.36 +0.14 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.98 +0.04 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.95 +0.10 45 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 12.90 +0.08 46 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 11.91 +0.03 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 11.10 +0.07 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 10.33 +0.04 47 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 9.46 -0.01 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.65 -0.03 47 0 306 0
29SEP26 82.50 C 0.00 0.00 0.00 7.91 -0.04 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 7.23 -0.04 47 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 6.60 -0.06 47 0 7 0
29SEP26 90.00 C 0.00 0.00 0.00 6.03 -0.06 47 0 43 0
29SEP26 92.50 C 0.00 0.00 0.00 5.51 -0.06 47 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 5.02 -0.07 47 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 4.59 -0.07 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.18 -0.08 47 0 50 0
29SEP26 102.50 C 0.00 0.00 0.00 3.82 -0.07 47 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 3.48 -0.08 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.18 -0.07 47 0 2 0
29SEP26 110.00 C 4.50 4.50 4.50 2.90 -0.08 47 1 59 +1
29SEP26 112.50 C 0.00 0.00 0.00 2.64 -0.08 46 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.41 -0.08 46 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 2.20 -0.07 46 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 2.01 -0.07 46 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 25.37 - 44 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 24.68 - 44 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 24.01 - 44 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 22.36 - 44 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 20.87 - 44 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 19.46 - 45 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 18.16 - 45 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 16.97 - 45 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 15.88 - 46 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 14.98 - 47 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 13.81 - 46 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 13.08 - 47 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 12.23 - 47 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 11.56 - 48 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 10.84 - 48 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 10.08 - 48 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 9.37 - 48 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 8.71 - 48 0 0 -
30DEC26 90.00 C 8.60 8.60 8.60 8.10 - 48 2 2 -
TOTAL CALL 2,115 28,792 +566
28NOV25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
28NOV25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
28NOV25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
28NOV25 65.00 P 0.04 0.04 0.01 0.00 -0.04 0 32 110 +10
28NOV25 67.50 P 0.35 0.35 0.02 0.00 -0.43 0 112 184 +74
28NOV25 70.00 P 1.63 1.71 1.00 1.20 -0.74 0 25 0 -126
28NOV25 72.50 P 4.23 4.23 3.70 3.70 -0.53 0 14 0 -52
28NOV25 75.00 P 6.20 6.20 6.20 6.20 -0.50 0 2 0 -3
28NOV25 77.50 P 0.00 0.00 0.00 8.70 -0.48 0 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 11.20 -0.47 0 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 13.70 -0.47 0 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 16.20 -0.47 0 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 18.70 -0.47 0 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 21.20 -0.47 0 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 23.70 -0.47 0 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 26.20 -0.47 0 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 28.70 -0.47 0 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
05DEC25 57.50 P 0.04 0.04 0.04 0.01 -0.01 52 10 44 +10
05DEC25 60.00 P 0.09 0.09 0.07 0.03 -0.03 48 7 57 +4
05DEC25 62.50 P 0.25 0.25 0.18 0.13 -0.11 47 13 156 +10
05DEC25 65.00 P 0.61 0.70 0.48 0.44 -0.25 46 71 118 +21
05DEC25 67.50 P 1.30 1.52 1.07 1.13 -0.43 45 52 70 +28
05DEC25 70.00 P 2.83 2.83 2.30 2.42 -0.55 46 27 145 +8
05DEC25 72.50 P 4.30 4.30 4.30 4.09 -0.68 42 1 4 +1
05DEC25 75.00 P 6.06 6.06 6.06 6.24 -0.76 36 2 3 +2
05DEC25 77.50 P 0.00 0.00 0.00 8.77 -0.58 51 0 2 0
05DEC25 80.00 P 0.00 0.00 0.00 11.20 -0.52 0 0 1 0
05DEC25 82.50 P 0.00 0.00 0.00 13.81 -0.45 76 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 16.35 -0.50 90 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 18.79 -0.42 93 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 21.27 -0.40 99 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 23.85 -0.49 119 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 153 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 147 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 189 0
30DEC25 36.00 P 0.01 0.01 0.01 0.01 0.00 79 1 51 +1
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 93 0
30DEC25 38.00 P 0.01 0.01 0.01 0.01 0.00 73 1 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 83 0
30DEC25 44.00 P 0.03 0.03 0.02 0.01 0.00 56 56 207 +30
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 198 0
30DEC25 46.00 P 0.05 0.05 0.04 0.01 0.00 51 10 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 380 0
30DEC25 49.00 P 0.06 0.06 0.06 0.01 -0.01 44 2 115 0
30DEC25 50.00 P 0.09 0.09 0.05 0.02 -0.01 45 7 405 -7
30DEC25 52.50 P 0.14 0.14 0.08 0.05 -0.02 43 27 392 +2
30DEC25 55.00 P 0.16 0.16 0.14 0.12 -0.04 43 14 405 +3
30DEC25 57.50 P 0.35 0.35 0.26 0.26 -0.11 42 35 746 +30
30DEC25 60.00 P 0.67 0.67 0.48 0.54 -0.15 42 35 832 +16
30DEC25 62.50 P 1.19 1.20 0.90 1.01 -0.19 42 64 390 +26
30DEC25 65.00 P 1.88 2.00 1.54 1.70 -0.30 42 201 934 +105
30DEC25 67.50 P 3.06 3.06 2.62 2.67 -0.44 41 64 465 +30
30DEC25 70.00 P 4.31 4.60 3.98 4.04 -0.46 42 129 2,498 +55
30DEC25 72.50 P 5.68 5.68 5.57 5.67 -0.54 43 2 672 -1
30DEC25 75.00 P 7.83 7.83 7.62 7.62 -0.48 45 18 253 -2
30DEC25 77.50 P 9.50 9.50 9.50 9.65 -0.51 46 3 108 +3
30DEC25 80.00 P 11.85 11.85 11.85 11.85 -0.54 48 1 113 -1
30DEC25 82.50 P 0.00 0.00 0.00 14.11 -0.63 49 0 161 0
30DEC25 85.00 P 0.00 0.00 0.00 16.52 -0.42 52 0 539 0
30DEC25 87.50 P 0.00 0.00 0.00 18.89 -0.44 52 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 21.30 -0.41 53 0 542 0
30DEC25 92.50 P 0.00 0.00 0.00 23.85 -0.49 60 0 21 0
30DEC25 95.00 P 0.00 0.00 0.00 26.26 -0.52 59 0 6 0
30DEC25 97.50 P 0.00 0.00 0.00 28.84 -0.38 68 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 31.31 -0.34 70 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 33.70 -0.62 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.21 -0.57 67 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.81 -0.42 81 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.27 -0.53 81 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.85 -0.36 90 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.33 -0.37 92 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.75 -0.43 89 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 51.30 -0.36 96 0 0 0
29JAN26 48.00 P 0.15 0.15 0.15 0.09 -0.03 44 10 12 +10
29JAN26 49.00 P 0.00 0.00 0.00 0.12 -0.04 44 0 65 0
29JAN26 50.00 P 0.00 0.00 0.00 0.16 -0.05 44 0 58 0
29JAN26 52.50 P 0.00 0.00 0.00 0.30 -0.09 43 0 34 0
29JAN26 55.00 P 0.50 0.50 0.50 0.52 -0.13 43 1 112 0
29JAN26 57.50 P 0.80 0.80 0.80 0.87 -0.19 43 1 149 +1
29JAN26 60.00 P 1.32 1.36 1.24 1.38 -0.24 43 29 230 +15
29JAN26 62.50 P 2.03 2.03 1.96 2.06 -0.29 43 5 406 +5
29JAN26 65.00 P 0.00 0.00 0.00 2.94 -0.33 43 0 563 0
29JAN26 67.50 P 4.20 4.40 3.99 4.00 -0.39 42 8 554 +1
29JAN26 70.00 P 0.00 0.00 0.00 5.42 -0.52 43 0 1,888 0
29JAN26 72.50 P 0.00 0.00 0.00 7.10 -0.38 45 0 212 0
29JAN26 75.00 P 9.27 9.27 9.27 8.85 -0.53 46 4 920 0
29JAN26 77.50 P 0.00 0.00 0.00 10.77 -0.52 47 0 211 0
29JAN26 80.00 P 0.00 0.00 0.00 12.81 -0.52 48 0 184 0
29JAN26 82.50 P 0.00 0.00 0.00 14.97 -0.52 49 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 17.24 -0.52 51 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 19.60 -0.43 53 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 21.90 -0.48 54 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 24.26 -0.46 55 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 26.66 -0.49 57 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.09 -0.40 59 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 31.47 -0.30 59 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 33.90 -0.42 60 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 36.37 -0.41 62 0 5 0
29JAN26 107.50 P 0.00 0.00 0.00 38.82 -0.47 62 0 9 0
29JAN26 110.00 P 0.00 0.00 0.00 41.34 -0.46 66 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.85 -0.41 69 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 46.33 -0.48 70 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 48.75 -0.43 68 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 51.30 -0.44 74 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.26 -0.08 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.33 -0.08 44 0 3 0
26FEB26 50.00 P 0.00 0.00 0.00 0.38 -0.11 44 0 115 0
26FEB26 52.50 P 0.00 0.00 0.00 0.63 -0.16 44 0 46 0
26FEB26 55.00 P 0.94 0.94 0.91 0.99 -0.21 44 30 31 -30
26FEB26 57.50 P 1.41 1.41 1.41 1.48 -0.26 44 17 116 -6
26FEB26 60.00 P 2.04 2.04 1.86 2.11 -0.31 43 101 271 +101
26FEB26 62.50 P 2.89 2.89 2.89 2.90 -0.35 43 4 183 +4
26FEB26 65.00 P 4.07 4.07 4.07 3.86 -0.39 43 1 235 0
26FEB26 67.50 P 5.18 5.18 5.18 5.01 -0.41 43 15 291 -6
26FEB26 70.00 P 0.00 0.00 0.00 6.47 -0.55 44 0 560 0
26FEB26 72.50 P 0.00 0.00 0.00 8.12 -0.50 46 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 9.83 -0.55 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.67 -0.56 47 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.62 -0.57 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.67 -0.56 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.83 -0.56 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.08 -0.55 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.38 -0.55 52 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 24.77 -0.52 54 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 27.11 -0.53 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.47 -0.49 57 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.82 -0.50 57 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.20 -0.50 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 32.00 P 0.01 0.01 0.01 0.01 0.00 48 1 18 +1
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 164 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 142 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 86 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 -0.04 45 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.19 -0.06 45 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.25 -0.05 46 0 348 0
30MAR26 45.00 P 0.00 0.00 0.00 0.30 -0.07 45 0 687 0
30MAR26 46.00 P 0.00 0.00 0.00 0.38 -0.08 45 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.46 -0.09 45 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.53 -0.09 45 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.63 -0.10 45 0 83 0
30MAR26 50.00 P 0.00 0.00 0.00 0.74 -0.13 45 0 598 0
30MAR26 52.50 P 0.00 0.00 0.00 1.11 -0.16 45 0 135 0
30MAR26 55.00 P 0.00 0.00 0.00 1.59 -0.19 45 0 769 0
30MAR26 57.50 P 2.10 2.10 2.10 2.21 -0.23 45 2 354 0
30MAR26 60.00 P 0.00 0.00 0.00 2.94 -0.28 44 0 343 0
30MAR26 62.50 P 0.00 0.00 0.00 3.81 -0.33 44 0 602 0
30MAR26 65.00 P 0.00 0.00 0.00 4.82 -0.35 44 0 414 0
30MAR26 67.50 P 6.27 6.27 6.25 6.00 -0.46 44 51 185 +51
30MAR26 70.00 P 7.65 7.65 7.54 7.50 -0.45 45 27 1,415 +20
30MAR26 72.50 P 0.00 0.00 0.00 9.11 -0.52 46 0 210 0
30MAR26 75.00 P 0.00 0.00 0.00 10.87 -0.51 47 0 77 0
30MAR26 77.50 P 0.00 0.00 0.00 12.66 -0.50 48 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 14.53 -0.50 48 0 99 0
30MAR26 82.50 P 0.00 0.00 0.00 16.52 -0.52 49 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 18.56 -0.53 49 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 20.73 -0.53 50 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 22.94 -0.52 51 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 25.24 -0.52 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.57 -0.51 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.94 -0.53 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.20 -0.56 55 0 151 0
30MAR26 102.50 P 0.00 0.00 0.00 34.54 -0.55 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.88 -0.55 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.25 -0.55 57 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 41.59 -0.58 57 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.03 -0.54 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.43 -0.57 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.89 -0.55 58 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.33 -0.55 59 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.77 -0.57 58 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.26 -0.52 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.74 -0.53 60 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.20 -0.55 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.70 -0.56 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.20 -0.45 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 29 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 37 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 21 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 21 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 0.24 -0.05 46 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.30 -0.04 46 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.35 -0.07 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.43 -0.07 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.51 -0.08 46 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.60 -0.07 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.72 -0.05 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.83 -0.05 46 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.95 -0.07 46 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 1.11 -0.11 46 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.23 -0.11 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.39 -0.12 45 0 42 0
29JUN26 49.00 P 0.00 0.00 0.00 1.58 -0.14 45 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 1.79 -0.14 45 0 665 0
29JUN26 52.50 P 0.00 0.00 0.00 2.35 -0.18 45 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 3.03 -0.18 45 0 132 0
29JUN26 57.50 P 0.00 0.00 0.00 3.83 -0.22 45 0 180 0
29JUN26 60.00 P 0.00 0.00 0.00 4.70 -0.26 45 0 106 0
29JUN26 62.50 P 0.00 0.00 0.00 5.73 -0.27 45 0 172 0
29JUN26 65.00 P 0.00 0.00 0.00 6.83 -0.31 45 0 134 0
29JUN26 67.50 P 0.00 0.00 0.00 8.22 -0.27 45 0 107 0
29JUN26 70.00 P 0.00 0.00 0.00 9.75 -0.26 46 0 725 0
29JUN26 72.50 P 0.00 0.00 0.00 11.38 -0.29 47 0 303 0
29JUN26 75.00 P 0.00 0.00 0.00 13.07 -0.30 48 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 14.77 -0.42 48 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 16.55 -0.43 48 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 18.43 -0.44 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 20.34 -0.45 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 22.38 -0.46 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.45 -0.46 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 26.58 -0.47 50 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 28.78 -0.48 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 31.00 -0.47 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.29 -0.49 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.62 -0.48 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.96 -0.49 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.30 -0.46 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.60 -0.48 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.91 -0.49 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.22 -0.51 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.53 -0.56 56 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 51.94 -0.50 57 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 54.27 -0.51 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.66 -0.49 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.09 -0.47 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.47 -0.54 57 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 63.94 -0.50 57 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 66.37 -0.48 57 0 72 0
29SEP26 43.00 P 0.00 0.00 0.00 1.31 -0.13 46 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 1.52 -0.08 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.64 -0.16 46 0 22 0
29SEP26 46.00 P 0.00 0.00 0.00 1.86 -0.16 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.07 -0.16 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.28 -0.17 45 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.51 -0.20 46 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 2.78 -0.21 46 0 144 0
29SEP26 52.50 P 3.24 3.24 3.24 3.47 -0.22 45 1 136 0
29SEP26 55.00 P 0.00 0.00 0.00 4.28 -0.26 45 0 190 0
29SEP26 57.50 P 5.00 5.00 5.00 5.15 -0.27 45 1 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.16 -0.31 45 0 94 0
29SEP26 62.50 P 0.00 0.00 0.00 7.21 -0.33 45 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 8.44 -0.36 45 0 109 0
29SEP26 67.50 P 0.00 0.00 0.00 9.87 -0.36 46 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 11.40 -0.36 46 0 52 0
29SEP26 72.50 P 0.00 0.00 0.00 13.01 -0.38 47 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 14.73 -0.40 48 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 16.47 -0.45 48 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 18.20 -0.48 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 20.00 -0.50 49 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 21.90 -0.51 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.82 -0.51 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.82 -0.52 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.89 -0.52 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 29.98 -0.52 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 32.11 -0.53 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.32 -0.53 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 36.55 -0.53 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.80 -0.53 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.12 -0.52 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.46 -0.52 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.82 -0.50 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.13 -0.48 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.42 -0.46 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.72 -0.50 56 0 19 0
30DEC26 48.00 P 2.72 2.80 2.72 3.24 - 46 2 2 -
30DEC26 49.00 P 0.00 0.00 0.00 3.52 - 46 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 3.80 - 46 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 4.61 - 46 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 5.50 - 46 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 6.46 - 46 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 7.53 - 46 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 8.63 - 46 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 9.89 - 46 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 11.28 - 46 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 12.88 - 47 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 14.42 - 47 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 16.12 - 48 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 17.89 - 48 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 19.70 - 49 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 21.56 - 49 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 23.40 - 49 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 25.32 - 50 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 27.26 - 50 0 0 -
TOTAL PUT 1,349 39,361 +444
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$ 63.50
30DEC25 43.00 C 0.00 0.00 0.00 20.69 -0.90 62 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 19.70 -0.89 59 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 18.80 -0.83 66 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 17.72 -0.73 55 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.67 -1.00 44 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.69 -1.00 44 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.77 -0.77 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.72 -0.97 41 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 11.22 -1.06 33 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 8.86 -0.95 33 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 6.66 -0.94 33 0 15 0
30DEC25 60.00 C 5.27 5.54 5.27 4.88 -0.75 36 22 125 +22
30DEC25 62.50 C 3.77 3.77 3.21 3.26 -0.68 35 7 61 +1
30DEC25 65.00 C 2.65 2.65 2.20 2.03 -0.56 34 17 146 +4
30DEC25 67.50 C 1.65 1.65 1.18 1.18 -0.47 34 30 268 +1
30DEC25 70.00 C 1.03 1.03 0.72 0.64 -0.36 34 53 267 +35
30DEC25 72.50 C 0.60 0.60 0.41 0.33 -0.23 34 62 607 +11
30DEC25 75.00 C 0.32 0.32 0.23 0.16 -0.14 34 36 300 0
30DEC25 77.50 C 0.17 0.17 0.15 0.07 -0.08 34 4 341 0
30DEC25 80.00 C 0.00 0.00 0.00 0.03 -0.05 34 0 276 0
30DEC25 82.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 919 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 558 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 18.04 -0.95 50 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.08 -0.94 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.11 -0.94 46 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.32 -0.78 49 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.23 -0.92 44 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.08 -0.75 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.66 -0.92 37 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.75 -0.88 37 0 0 0
29JAN26 60.00 C 6.54 6.67 6.54 6.24 -0.61 39 2 33 +1
29JAN26 62.50 C 0.00 0.00 0.00 4.78 -0.58 39 0 20 0
29JAN26 65.00 C 3.87 3.87 3.50 3.52 -0.59 38 6 212 +5
29JAN26 67.50 C 0.00 0.00 0.00 2.60 -0.52 38 0 40 0
29JAN26 70.00 C 2.20 2.20 2.10 1.85 -0.49 38 12 125 +7
29JAN26 72.50 C 1.74 1.74 1.45 1.29 -0.40 38 37 931 +1
29JAN26 75.00 C 1.05 1.05 1.01 0.88 -0.31 38 5 124 +3
29JAN26 77.50 C 0.89 0.89 0.89 0.59 -0.24 38 2 204 -2
29JAN26 80.00 C 0.61 0.65 0.61 0.38 -0.19 38 18 285 +18
29JAN26 82.50 C 0.00 0.00 0.00 0.25 -0.13 38 0 100 0
29JAN26 85.00 C 0.00 0.00 0.00 0.16 -0.09 38 0 61 0
29JAN26 87.50 C 0.00 0.00 0.00 0.10 -0.07 38 0 227 0
29JAN26 90.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 150 0
29JAN26 92.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.20 -1.01 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.44 -0.83 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.38 -1.00 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.43 -1.03 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.59 -0.97 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.51 -0.84 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.41 -0.87 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.64 -0.84 39 0 0 0
26FEB26 60.00 C 6.91 6.91 6.91 7.16 -0.64 40 6 21 +6
26FEB26 62.50 C 0.00 0.00 0.00 5.77 -0.61 39 0 183 0
26FEB26 65.00 C 4.98 4.98 4.98 4.63 -0.53 40 12 373 0
26FEB26 67.50 C 0.00 0.00 0.00 3.66 -0.50 40 0 148 0
26FEB26 70.00 C 3.22 3.22 3.22 2.84 -0.51 40 15 380 0
26FEB26 72.50 C 2.60 2.60 2.60 2.17 -0.44 39 8 96 0
26FEB26 75.00 C 2.00 2.00 2.00 1.64 -0.38 39 6 563 +6
26FEB26 77.50 C 1.46 1.46 1.46 1.23 -0.31 39 3 40 0
26FEB26 80.00 C 1.29 1.29 1.29 0.91 -0.25 39 15 101 +15
26FEB26 82.50 C 0.00 0.00 0.00 0.67 -0.20 39 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 0.49 -0.16 39 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 0.35 -0.13 39 0 106 0
26FEB26 90.00 C 0.00 0.00 0.00 0.25 -0.10 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.18 -0.07 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.13 -0.06 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.09 -0.05 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.50 -0.92 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.58 -0.78 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.65 -0.87 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.77 -0.88 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.87 -0.90 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.04 -0.86 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.14 -0.90 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.32 -0.89 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.18 -1.00 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.64 -0.68 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.80 -0.82 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.41 -0.62 43 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 7.11 -0.58 43 0 363 0
30MAR26 65.00 C 0.00 0.00 0.00 6.00 -0.52 43 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 5.02 -0.49 43 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 4.15 -0.52 43 0 564 0
30MAR26 72.50 C 3.54 3.56 3.42 3.40 -0.51 43 115 152 +95
30MAR26 75.00 C 0.00 0.00 0.00 2.77 -0.46 43 0 542 0
30MAR26 77.50 C 0.00 0.00 0.00 2.25 -0.40 43 0 29 0
30MAR26 80.00 C 2.28 2.28 2.28 1.81 -0.35 42 1 75 0
30MAR26 82.50 C 0.00 0.00 0.00 1.45 -0.31 42 0 85 0
30MAR26 85.00 C 0.00 0.00 0.00 1.16 -0.26 42 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 0.92 -0.23 42 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 0.73 -0.19 42 0 140 0
30MAR26 92.50 C 0.00 0.00 0.00 0.56 -0.16 42 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 0.46 -0.11 42 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 0.35 -0.11 42 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.27 -0.09 42 0 239 0
30MAR26 102.50 C 0.00 0.00 0.00 0.22 -0.07 42 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.17 -0.06 42 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.14 -0.05 42 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 20.81 -0.72 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.96 -0.80 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.15 -0.80 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.36 -0.72 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.59 -0.75 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.85 -0.76 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.04 -0.82 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.40 -0.80 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.85 -0.87 44 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.42 -0.75 43 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 9.22 -0.69 43 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 8.14 -0.65 43 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 7.18 -0.62 44 0 16 0
29JUN26 70.00 C 6.72 6.72 6.72 6.29 -0.61 43 12 2,097 0
29JUN26 72.50 C 5.93 5.99 5.93 5.47 -0.64 43 30 30 +30
29JUN26 75.00 C 0.00 0.00 0.00 4.77 -0.65 43 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 4.13 -0.61 43 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 3.58 -0.57 43 0 20 0
29JUN26 82.50 C 0.00 0.00 0.00 3.08 -0.54 43 0 32 0
29JUN26 85.00 C 0.00 0.00 0.00 2.68 -0.47 43 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.28 -0.47 43 0 7 0
29JUN26 90.00 C 2.41 2.41 2.41 1.99 -0.38 43 1 62 +1
29JUN26 92.50 C 0.00 0.00 0.00 1.65 -0.37 42 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.42 -0.32 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.22 -0.30 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.04 -0.28 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.90 -0.22 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.77 -0.22 43 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.66 -0.20 43 0 6 0
29JUN26 110.00 C 0.90 0.90 0.90 0.57 -0.16 43 3 162 0
29JUN26 112.50 C 0.97 0.97 0.97 0.48 -0.18 42 2 11 0
29SEP26 46.00 C 0.00 0.00 0.00 21.04 -0.83 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.31 -0.75 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.60 -0.75 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.91 -0.75 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.24 -0.73 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.63 -0.80 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.14 -0.76 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.76 -0.83 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.34 -0.75 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.19 -0.70 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.13 -0.68 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.19 -0.65 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.35 -0.59 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.59 -0.56 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.83 -0.58 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.16 -0.59 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.50 -0.65 44 0 45 0
29SEP26 82.50 C 0.00 0.00 0.00 4.98 -0.55 44 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 4.47 -0.55 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.99 -0.53 44 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 3.61 -0.46 44 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 3.24 -0.35 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.89 -0.33 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.54 -0.36 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.27 -0.36 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.01 -0.36 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.83 -0.28 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.64 -0.28 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.46 -0.28 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.31 -0.25 44 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 21.50 - 47 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 20.83 - 46 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 20.18 - 46 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 19.54 - 46 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 18.02 - 46 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 16.61 - 45 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 15.30 - 45 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 13.87 - 44 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 12.74 - 44 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 11.72 - 44 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 10.81 - 44 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 9.93 - 44 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 9.16 - 44 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 8.44 - 45 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 7.75 - 45 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 7.11 - 44 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 6.47 - 44 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 5.95 - 44 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 5.46 - 44 0 0 -
TOTAL CALL 542 18,464 +260
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 0.00 35 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 98 0
30DEC25 55.00 P 0.27 0.30 0.27 0.19 0.00 33 25 228 +24
30DEC25 57.50 P 0.52 0.60 0.52 0.50 +0.02 34 85 483 +83
30DEC25 60.00 P 0.95 1.18 0.95 1.09 +0.09 34 68 669 +1
30DEC25 62.50 P 1.89 2.10 1.80 1.97 +0.18 33 16 533 +2
30DEC25 65.00 P 3.09 3.09 3.05 3.25 +0.25 33 12 297 -2
30DEC25 67.50 P 0.00 0.00 0.00 4.92 +0.36 33 0 264 0
30DEC25 70.00 P 0.00 0.00 0.00 6.96 +0.51 33 0 652 0
30DEC25 72.50 P 0.00 0.00 0.00 9.18 +0.75 33 0 138 0
30DEC25 75.00 P 0.00 0.00 0.00 11.57 +0.87 35 0 337 0
30DEC25 77.50 P 0.00 0.00 0.00 14.00 +0.91 0 0 62 0
30DEC25 80.00 P 15.60 16.00 15.60 16.50 +0.86 0 2 869 -1
30DEC25 82.50 P 0.00 0.00 0.00 19.07 +1.02 50 0 81 -66
30DEC25 85.00 P 20.85 21.10 20.81 21.50 +0.87 0 20 113 -40
30DEC25 87.50 P 23.31 23.56 23.31 24.07 +0.99 60 12 48 0
30DEC25 90.00 P 0.00 0.00 0.00 26.50 +0.80 0 0 27 0
30DEC25 92.50 P 0.00 0.00 0.00 29.00 +0.92 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 31.50 +0.80 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 34.00 +0.92 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 36.50 +0.80 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 39.07 +0.83 83 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 41.50 +0.92 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 44.00 +0.90 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 46.50 +0.90 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 49.00 +0.90 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 51.50 +0.90 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 54.00 +0.90 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 1 0
29JAN26 48.00 P 0.00 0.00 0.00 0.12 0.00 38 0 17 0
29JAN26 49.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 47 0
29JAN26 50.00 P 0.00 0.00 0.00 0.23 0.00 38 0 8 0
29JAN26 52.50 P 0.50 0.50 0.50 0.46 +0.01 38 1 88 +1
29JAN26 55.00 P 0.83 0.90 0.83 0.85 +0.03 38 16 189 0
29JAN26 57.50 P 1.27 1.45 1.27 1.38 +0.03 37 18 91 +6
29JAN26 60.00 P 1.97 1.97 1.97 2.16 +0.09 37 10 262 +10
29JAN26 62.50 P 3.10 3.30 3.10 3.21 +0.11 37 35 765 +35
29JAN26 65.00 P 0.00 0.00 0.00 4.55 +0.21 37 0 194 0
29JAN26 67.50 P 0.00 0.00 0.00 6.13 +0.30 37 0 564 0
29JAN26 70.00 P 7.59 7.59 7.59 7.95 +0.48 37 5 700 +5
29JAN26 72.50 P 0.00 0.00 0.00 9.92 +0.58 37 0 72 0
29JAN26 75.00 P 0.00 0.00 0.00 12.15 +0.78 39 0 420 0
29JAN26 77.50 P 0.00 0.00 0.00 14.34 +0.75 39 0 96 0
29JAN26 80.00 P 0.00 0.00 0.00 16.60 +0.67 37 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 19.07 +0.81 39 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 21.50 +0.82 0 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 24.07 +0.95 46 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 26.57 +0.87 49 0 20 0
29JAN26 92.50 P 0.00 0.00 0.00 29.04 +0.96 51 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 31.60 +0.90 57 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.10 +1.02 60 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 36.60 +0.90 63 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 39.10 +0.86 66 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.60 +1.02 68 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 44.00 +0.90 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.55 +0.95 70 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.00 +0.90 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.34 +0.01 39 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.44 +0.02 39 0 101 0
26FEB26 50.00 P 0.00 0.00 0.00 0.55 +0.02 39 0 196 0
26FEB26 52.50 P 0.93 0.93 0.93 0.91 +0.02 39 15 151 +15
26FEB26 55.00 P 1.39 1.39 1.30 1.40 +0.02 38 20 281 +15
26FEB26 57.50 P 0.00 0.00 0.00 2.23 +0.21 40 0 146 0
26FEB26 60.00 P 0.00 0.00 0.00 2.99 +0.12 38 0 389 0
26FEB26 62.50 P 0.00 0.00 0.00 4.08 +0.15 38 0 755 0
26FEB26 65.00 P 0.00 0.00 0.00 5.43 +0.20 38 0 192 0
26FEB26 67.50 P 0.00 0.00 0.00 6.97 +0.25 38 0 642 0
26FEB26 70.00 P 0.00 0.00 0.00 8.75 +0.48 39 0 209 0
26FEB26 72.50 P 0.00 0.00 0.00 10.78 +0.72 41 0 68 0
26FEB26 75.00 P 0.00 0.00 0.00 12.79 +0.66 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.86 +0.67 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.05 +0.60 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.25 +0.58 39 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.68 +0.76 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.08 +0.81 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.57 +0.87 43 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.04 +0.96 44 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.60 +0.90 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.10 +1.02 52 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.60 +0.90 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.27 0.00 42 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.35 0.00 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.54 +0.01 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.80 +0.03 42 0 20 0
30MAR26 49.00 P 0.96 0.96 0.96 0.90 -0.02 42 1 46 +1
30MAR26 50.00 P 1.13 1.13 1.13 1.11 +0.03 42 20 221 +20
30MAR26 52.50 P 0.00 0.00 0.00 1.58 -0.02 41 0 77 0
30MAR26 55.00 P 0.00 0.00 0.00 2.23 +0.01 41 0 129 0
30MAR26 57.50 P 0.00 0.00 0.00 3.04 +0.01 41 0 137 0
30MAR26 60.00 P 3.82 4.09 3.82 4.03 +0.05 41 21 574 +19
30MAR26 62.50 P 0.00 0.00 0.00 5.19 +0.07 41 0 745 0
30MAR26 65.00 P 0.00 0.00 0.00 6.58 +0.17 41 0 541 0
30MAR26 67.50 P 0.00 0.00 0.00 7.94 +0.03 40 0 251 0
30MAR26 70.00 P 0.00 0.00 0.00 9.81 +0.30 42 0 1,207 0
30MAR26 72.50 P 0.00 0.00 0.00 11.62 +0.37 42 0 189 0
30MAR26 75.00 P 0.00 0.00 0.00 13.54 +0.39 42 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 15.53 +0.40 42 0 450 0
30MAR26 80.00 P 0.00 0.00 0.00 17.59 +0.43 42 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 19.75 +0.48 42 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 21.94 +0.51 41 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 24.37 +0.69 43 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 26.69 +0.59 42 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 29.11 +0.68 42 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 31.60 +0.87 45 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.10 +0.93 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.60 +0.90 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.10 +0.86 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.60 +1.02 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 44.00 +0.90 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.55 +0.95 55 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.00 +0.90 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.50 +0.90 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 54.00 +0.90 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.26 -0.03 43 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 1.46 -0.02 43 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.67 -0.03 43 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.89 -0.02 43 0 18 0
29JUN26 49.00 P 2.08 2.08 2.08 2.12 -0.03 43 15 31 +15
29JUN26 50.00 P 0.00 0.00 0.00 2.35 -0.08 42 0 9 0
29JUN26 52.50 P 0.00 0.00 0.00 3.08 -0.05 42 0 31 0
29JUN26 55.00 P 3.81 3.81 3.81 3.91 -0.04 42 25 78 +17
29JUN26 57.50 P 4.79 4.85 4.79 4.89 -0.02 42 217 221 +191
29JUN26 60.00 P 6.04 6.10 6.04 6.04 +0.04 42 40 144 0
29JUN26 62.50 P 7.20 7.20 7.20 7.28 +0.05 42 20 234 +20
29JUN26 65.00 P 0.00 0.00 0.00 8.69 +0.12 42 0 102 0
29JUN26 67.50 P 10.03 10.03 10.03 10.17 +0.10 42 15 90 +1
29JUN26 70.00 P 0.00 0.00 0.00 11.77 +0.11 42 0 181 0
29JUN26 72.50 P 0.00 0.00 0.00 13.49 +0.17 43 0 124 0
29JUN26 75.00 P 0.00 0.00 0.00 15.31 +0.11 43 0 54 0
29JUN26 77.50 P 0.00 0.00 0.00 17.20 +0.23 43 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 19.13 +0.24 43 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 21.28 +0.41 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.22 +0.32 43 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 25.46 +0.48 44 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.62 +0.49 43 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 29.80 +0.55 43 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.01 +0.47 42 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.29 +0.48 42 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.60 +0.52 40 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 39.13 +0.69 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.60 +0.77 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.01 +0.77 42 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.55 +0.95 46 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.05 +0.95 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.44 0.00 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 2.69 -0.04 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.93 -0.08 44 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 3.22 -0.09 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.54 -0.06 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 4.39 -0.04 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 5.36 -0.01 43 0 28 0
29SEP26 57.50 P 6.40 6.40 6.40 6.46 +0.02 44 30 35 +30
29SEP26 60.00 P 7.63 7.69 7.63 7.63 +0.01 43 3 817 +3
29SEP26 62.50 P 0.00 0.00 0.00 8.92 +0.03 43 0 59 0
29SEP26 65.00 P 10.30 10.30 10.30 10.33 +0.12 43 200 1,060 +200
29SEP26 67.50 P 0.00 0.00 0.00 11.84 +0.17 44 0 41 0
29SEP26 70.00 P 0.00 0.00 0.00 13.42 +0.10 44 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 15.11 +0.13 44 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 16.88 +0.16 44 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 18.70 +0.15 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 20.60 +0.21 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 22.55 +0.22 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.55 +0.30 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.58 +0.24 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.80 +0.51 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.77 +0.40 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.06 +0.45 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.23 +0.45 44 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.43 +0.56 44 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.68 +0.56 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.94 +0.48 43 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.25 +0.51 43 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.60 +0.54 42 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.14 +0.72 44 0 0 0
30DEC26 47.00 P 3.50 3.50 3.50 3.41 - 44 1 1 -
30DEC26 48.00 P 3.76 3.76 3.76 3.78 - 44 1 1 -
30DEC26 49.00 P 0.00 0.00 0.00 4.10 - 44 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 4.46 - 44 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 5.37 - 44 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 6.42 - 44 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 7.46 - 43 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 8.70 - 43 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 10.02 - 43 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 11.49 - 43 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 13.00 - 44 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 14.62 - 44 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 16.30 - 44 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 18.05 - 44 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 19.86 - 44 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 21.72 - 44 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 23.64 - 44 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 25.60 - 44 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 27.59 - 44 0 0 -
TOTAL PUT 969 22,315 +605
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
30DEC25 12.50 C 0.00 0.00 0.00 7.59 -0.29 69 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.09 -0.29 62 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.59 -0.29 56 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.09 -0.28 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.59 -0.21 44 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.07 -0.24 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.60 -0.29 40 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.10 -0.28 35 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.59 -0.30 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.09 -0.21 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.60 -0.20 21 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.11 -0.20 20 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.64 -0.20 20 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 1.20 -0.20 19 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 0.84 -0.17 20 0 115 0
30DEC25 20.00 C 0.52 0.52 0.52 0.54 -0.15 20 3 200 0
30DEC25 21.00 C 0.00 0.00 0.00 0.17 -0.08 20 0 86 0
30DEC25 22.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.14 -0.29 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.64 -0.29 36 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.14 -0.30 31 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.66 -0.29 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.14 -0.31 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.65 -0.30 23 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.16 -0.20 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.68 -0.20 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.23 -0.19 21 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.80 -0.18 21 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.41 -0.17 21 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.08 -0.15 21 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 0.79 -0.14 21 0 40 0
29JAN26 21.00 C 0.36 0.36 0.36 0.39 -0.09 21 30 36 0
29JAN26 22.00 C 0.00 0.00 0.00 0.16 -0.06 21 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.23 -0.24 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.75 -0.25 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.26 -0.24 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.71 -0.31 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.23 -0.21 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.77 -0.21 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.34 -0.20 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.94 -0.19 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.57 -0.19 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.28 -0.14 22 0 0 0
26FEB26 20.00 C 0.97 0.97 0.97 0.96 -0.13 21 1 100 -1
26FEB26 21.00 C 0.00 0.00 0.00 0.54 -0.11 21 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.28 -0.09 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 27.00 C 0.07 0.07 0.07 0.01 0.00 25 30 30 +30
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 30.00 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 7.74 -0.26 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.25 -0.26 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.76 -0.26 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.28 -0.25 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.80 -0.24 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.31 -0.23 34 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.83 -0.25 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.31 -0.29 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.81 -0.31 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.36 -0.29 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.93 -0.18 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.53 -0.17 23 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.15 -0.17 23 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.81 -0.16 23 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.50 -0.15 23 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.23 -0.16 23 0 348 0
30MAR26 21.00 C 0.77 0.77 0.77 0.77 -0.13 23 1 386 +1
30MAR26 22.00 C 0.00 0.00 0.00 0.50 -0.08 24 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.29 -0.06 23 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.90 -0.26 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.43 -0.25 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.95 -0.25 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.44 -0.28 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.98 -0.29 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.53 -0.28 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.14 -0.22 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.61 -0.32 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.21 -0.31 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.84 -0.20 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.50 -0.19 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.18 -0.18 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.88 -0.18 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.66 -0.14 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.17 -0.15 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.84 -0.14 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 -0.11 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.40 -0.08 25 0 1 0
29JUN26 25.00 C 0.35 0.35 0.35 0.26 -0.07 25 4 12 +4
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.05 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.92 -0.24 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.45 -0.24 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.95 -0.27 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.51 -0.23 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.01 -0.28 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.57 -0.27 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.19 -0.22 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.70 -0.29 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.32 -0.28 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.97 -0.17 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.64 -0.16 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.34 -0.15 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.07 -0.14 25 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.80 -0.21 24 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.39 -0.11 25 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.01 -0.13 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.77 -0.12 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.58 -0.08 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 -0.06 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 -0.04 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.06 - 26 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 4.64 - 26 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 4.23 - 25 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 3.79 - 24 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 3.43 - 24 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 3.10 - 24 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 2.79 - 24 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 2.50 - 24 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 2.24 - 24 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 2.04 - 24 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 1.59 - 24 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 1.25 - 24 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 0.97 - 24 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 0.75 - 24 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 0.58 - 24 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 0.44 - 24 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 0.34 - 24 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 0.25 - 24 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 0.19 - 24 0 0 -
TOTAL CALL 69 4,000 +34
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 234 0
30DEC25 18.00 P 0.02 0.02 0.02 0.02 0.00 21 28 436 +28
30DEC25 18.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 245 0
30DEC25 19.00 P 0.13 0.15 0.13 0.11 +0.01 20 44 444 -4
30DEC25 19.50 P 0.00 0.00 0.00 0.24 +0.03 20 0 138 0
30DEC25 20.00 P 0.47 0.47 0.45 0.42 +0.04 19 53 90 +53
30DEC25 21.00 P 1.10 1.10 1.10 1.06 +0.09 19 10 285 +10
30DEC25 22.00 P 0.00 0.00 0.00 1.96 +0.17 0 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.96 +0.20 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.96 +0.20 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.96 +0.20 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.96 +0.20 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.96 +0.20 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.96 +0.20 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.96 +0.20 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.96 +0.20 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.02 0.00 22 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.04 0.00 21 0 38 0
29JAN26 18.00 P 0.11 0.11 0.11 0.09 +0.02 22 10 90 +10
29JAN26 18.50 P 0.00 0.00 0.00 0.16 +0.02 21 0 129 0
29JAN26 19.00 P 0.00 0.00 0.00 0.27 +0.03 21 0 55 0
29JAN26 19.50 P 0.00 0.00 0.00 0.44 +0.06 22 0 146 0
29JAN26 20.00 P 0.62 0.65 0.60 0.66 +0.09 22 49 64 +48
29JAN26 21.00 P 1.26 1.26 1.20 1.23 +0.08 21 48 65 +35
29JAN26 22.00 P 0.00 0.00 0.00 2.03 +0.16 21 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.96 +0.19 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.96 +0.20 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.96 +0.20 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.96 +0.20 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.96 +0.20 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.96 +0.20 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.96 +0.20 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.15 0.00 21 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.38 +0.02 21 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.55 +0.04 21 0 19 0
26FEB26 20.00 P 0.77 0.77 0.77 0.76 +0.01 21 5 109 +5
26FEB26 21.00 P 0.00 0.00 0.00 1.38 +0.07 22 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 2.10 +0.12 21 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.98 +0.16 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.96 +0.20 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.96 +0.20 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.96 +0.20 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.96 +0.20 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.96 +0.20 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.96 +0.20 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.19 +0.02 23 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.29 +0.03 24 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.41 +0.03 23 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.57 +0.05 24 0 481 0
30MAR26 19.50 P 0.73 0.73 0.73 0.75 +0.07 23 1 1 +1
30MAR26 20.00 P 0.00 0.00 0.00 0.99 +0.11 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.59 +0.15 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.25 +0.14 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.07 +0.16 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.97 +0.17 22 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.96 +0.20 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.96 +0.20 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.96 +0.20 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.96 +0.20 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.96 +0.20 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.96 +0.20 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 0.00 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 0.00 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.24 0.00 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.33 0.00 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.59 +0.04 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.76 +0.06 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.95 +0.07 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.15 +0.06 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.39 +0.08 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.61 +0.03 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.27 +0.07 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.97 +0.09 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.75 +0.11 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.57 +0.25 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.46 +0.31 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.38 +0.33 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.32 +0.34 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.27 +0.37 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.23 +0.37 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.15 +0.32 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 0.00 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 +0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.65 +0.06 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 +0.08 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.97 +0.07 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.17 +0.09 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.38 +0.09 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.64 +0.12 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.97 +0.19 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.51 +0.09 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 3.19 +0.08 25 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.95 +0.06 25 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.77 +0.22 25 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.63 +0.24 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.52 +0.26 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.44 +0.28 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.33 +0.23 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.32 +0.28 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.28 +0.30 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 - 24 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.47 - 24 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.59 - 24 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.74 - 24 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.93 - 24 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 1.09 - 24 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 1.31 - 24 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 1.53 - 24 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 1.77 - 24 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 2.00 - 24 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 2.63 - 24 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 3.30 - 24 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 4.08 - 25 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 4.87 - 25 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 5.71 - 25 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 6.58 - 25 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 7.48 - 26 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 8.41 - 26 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 9.32 - 26 0 0 -
TOTAL PUT 248 4,602 +186
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$ 1.37
30DEC25 0.85 C 0.00 0.00 0.00 0.53 +0.04 101 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.48 +0.05 90 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.43 +0.05 80 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.38 +0.04 70 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.34 +0.04 78 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.30 +0.04 79 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.26 +0.04 77 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.22 +0.03 74 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.19 +0.03 76 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.16 +0.03 75 0 17 0
30DEC25 1.35 C 0.00 0.00 0.00 0.13 +0.02 73 0 0 0
30DEC25 1.40 C 0.10 0.11 0.10 0.11 +0.02 75 33 145 +33
30DEC25 1.45 C 0.07 0.07 0.07 0.09 +0.02 74 6 30 +6
30DEC25 1.50 C 0.05 0.06 0.05 0.07 +0.01 72 15 259 0
30DEC25 1.55 C 0.00 0.00 0.00 0.06 +0.01 75 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.05 +0.01 76 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.04 +0.01 76 0 434 0
30DEC25 1.70 C 0.00 0.00 0.00 0.03 +0.01 74 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.02 +0.01 70 0 84 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 63 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 68 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 72 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 76 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 81 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 88 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 102 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 109 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 120 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 126 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 131 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 141 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 145 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 154 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 172 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.57 +0.05 82 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.54 +0.05 87 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.50 +0.05 84 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.47 +0.05 86 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.44 +0.05 87 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.41 +0.05 86 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.38 +0.05 86 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.35 +0.04 84 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.33 +0.05 86 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.30 +0.04 84 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.28 +0.04 84 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.26 +0.04 84 0 2 0
30MAR26 1.45 C 0.20 0.20 0.20 0.24 +0.04 84 31 39 +31
30MAR26 1.50 C 0.00 0.00 0.00 0.22 +0.04 83 0 303 0
30MAR26 1.55 C 0.00 0.00 0.00 0.20 +0.03 82 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.19 +0.04 84 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.17 +0.03 82 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.16 +0.03 83 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.15 +0.03 83 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.14 +0.03 84 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.13 +0.03 84 0 27 0
30MAR26 1.90 C 0.00 0.00 0.00 0.12 +0.03 84 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.11 +0.03 83 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.10 +0.03 83 0 21 0
30MAR26 2.10 C 0.00 0.00 0.00 0.09 +0.03 84 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.08 +0.03 85 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.07 +0.03 86 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.06 +0.03 86 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.05 +0.03 85 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.04 +0.03 83 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.03 +0.02 80 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.02 +0.01 76 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.53 +0.05 84 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.51 +0.05 86 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.48 +0.05 85 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.45 +0.04 84 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.43 +0.05 85 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.41 +0.05 85 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.39 +0.05 85 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.37 +0.05 85 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.35 +0.05 85 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.33 +0.04 84 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.32 +0.05 86 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.30 +0.04 85 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.28 +0.04 84 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.27 +0.04 85 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.26 +0.04 86 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.24 +0.03 84 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.23 +0.04 84 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.22 +0.04 85 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.21 +0.04 85 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.20 +0.04 85 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.19 +0.04 85 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.17 +0.03 84 0 0 0
TOTAL CALL 85 11,606 +70
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 -0.01 67 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 -0.01 72 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.04 0.00 81 0 1 0
30DEC25 1.20 P 0.05 0.05 0.05 0.05 -0.01 77 5 44 +5
30DEC25 1.25 P 0.00 0.00 0.00 0.07 -0.01 79 0 346 0
30DEC25 1.30 P 0.08 0.08 0.08 0.09 -0.02 78 3 800 0
30DEC25 1.35 P 0.14 0.14 0.14 0.11 -0.03 75 3 570 +3
30DEC25 1.40 P 0.16 0.16 0.16 0.14 -0.03 77 8 399 0
30DEC25 1.45 P 0.00 0.00 0.00 0.17 -0.03 77 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.20 -0.04 75 0 202 0
30DEC25 1.55 P 0.00 0.00 0.00 0.24 -0.03 77 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.27 -0.04 72 0 56 0
30DEC25 1.65 P 0.00 0.00 0.00 0.31 -0.05 71 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.36 -0.04 78 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.40 -0.05 74 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.45 -0.04 80 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.49 -0.05 73 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.54 -0.05 78 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.59 -0.04 83 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.63 -0.05 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.73 -0.05 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.83 -0.05 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.03 -0.05 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.73 -0.05 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.43 -0.05 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 -0.01 82 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 0.00 87 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 -0.01 84 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.09 0.00 87 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.11 0.00 87 0 110 0
30MAR26 1.10 P 0.00 0.00 0.00 0.12 -0.01 83 0 36 0
30MAR26 1.15 P 0.00 0.00 0.00 0.15 -0.01 87 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 -0.01 85 0 377 0
30MAR26 1.25 P 0.18 0.18 0.18 0.20 -0.01 87 12 28 +12
30MAR26 1.30 P 0.21 0.21 0.21 0.23 0.00 88 38 133 +38
30MAR26 1.35 P 0.00 0.00 0.00 0.25 -0.01 86 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.29 -0.01 89 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.32 0.00 89 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 0.00 88 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.37 -0.02 84 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 -0.01 85 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 -0.02 84 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 -0.02 85 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 -0.02 85 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 -0.02 86 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 -0.03 83 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 -0.02 86 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 -0.02 93 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.72 -0.03 86 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.80 -0.03 84 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.89 -0.03 85 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.98 -0.03 85 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.07 -0.04 85 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.16 -0.04 84 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.26 -0.03 87 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.35 -0.04 85 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.45 -0.04 88 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.54 -0.04 83 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.64 -0.04 86 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.74 -0.04 89 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.83 -0.05 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 0.00 84 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 -0.01 83 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 0.00 85 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 0.00 84 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 0.00 85 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 0.00 86 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.29 -0.01 84 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.32 -0.01 84 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 -0.01 84 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 0.00 86 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 0.00 85 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 -0.01 84 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 -0.01 86 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 -0.01 84 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.56 -0.01 85 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 -0.02 84 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.63 -0.02 84 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.67 -0.01 85 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.71 -0.01 85 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.75 -0.01 85 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.79 -0.02 85 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.87 -0.02 85 0 0 0
TOTAL PUT 69 6,821 +58
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$ 66.75
30DEC25 45.00 C 0.00 0.00 0.00 21.89 -1.56 36 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.89 -1.56 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.00 -1.43 61 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.03 -1.22 61 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.90 -1.55 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.99 -0.96 50 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.41 -1.30 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.08 -0.80 40 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.60 -0.89 33 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.04 -1.14 23 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.58 -1.08 17 0 35 0
30DEC25 65.00 C 2.77 2.77 2.77 2.43 -0.90 15 15 100 +15
30DEC25 67.50 C 1.34 1.34 0.98 0.95 -0.55 15 71 148 +36
30DEC25 70.00 C 0.42 0.42 0.39 0.25 -0.27 14 75 590 +42
30DEC25 72.50 C 0.14 0.15 0.14 0.05 -0.08 15 45 76 +30
30DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.12 -1.31 43 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.04 -1.21 25 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.04 -1.41 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.14 -0.90 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.65 -1.06 31 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.23 -0.87 29 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.72 -1.21 22 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.28 -1.15 19 0 15 0
29JAN26 62.50 C 5.23 5.23 5.23 5.02 -1.03 17 10 85 +10
29JAN26 65.00 C 3.49 3.49 3.49 3.09 -0.84 16 12 135 +10
29JAN26 67.50 C 0.00 0.00 0.00 1.71 -0.57 17 0 90 0
29JAN26 70.00 C 0.00 0.00 0.00 0.83 -0.34 17 0 20 0
29JAN26 72.50 C 0.40 0.40 0.40 0.34 -0.20 17 3 21 0
29JAN26 75.00 C 0.00 0.00 0.00 0.12 -0.09 16 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.04 -0.04 17 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.29 -1.14 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.04 -1.21 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.04 -1.41 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.14 -1.15 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.97 -0.78 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.61 -0.49 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.98 -0.95 22 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.71 -0.80 20 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.45 -0.82 18 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 3.62 -0.82 17 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 2.21 -0.63 17 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 1.29 -0.39 17 0 75 0
26FEB26 72.50 C 0.00 0.00 0.00 0.67 -0.25 17 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.32 -0.15 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.14 -0.09 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.06 -0.04 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.89 -1.56 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.39 -1.06 33 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.53 -0.90 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.75 -0.60 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.04 -1.41 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.16 -1.13 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.34 -0.62 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.61 -0.96 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.99 -1.15 14 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.10 -1.04 20 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 5.99 -0.84 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.25 -0.78 18 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 2.84 -0.72 18 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 1.88 -0.53 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.13 -0.38 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.66 -0.27 18 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 0.37 -0.18 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.19 -0.12 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.10 -0.08 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 -0.04 18 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.66 -1.22 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.75 -1.06 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.18 -1.27 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.72 -0.67 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.34 -0.75 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.96 -0.82 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.62 -0.82 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.46 -0.74 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.54 -0.78 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 4.77 -0.63 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.49 -0.50 19 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.47 -0.39 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.76 -0.29 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 1.12 -0.27 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.75 -0.19 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.49 -0.10 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.31 -0.08 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.66 -1.22 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.75 -1.06 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.72 -1.06 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.78 -0.93 28 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.35 -1.08 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.17 -0.98 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.90 -0.97 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.59 -1.31 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.21 -0.73 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.79 -0.55 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.60 -0.46 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.60 -0.39 21 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.71 -0.33 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.09 -0.24 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.59 -0.19 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.20 -0.14 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.89 -0.10 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.65 -0.09 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.49 -0.05 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.35 -0.04 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.87 - 28 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 18.92 - 27 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 17.98 - 26 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 15.67 - 24 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 13.34 - 22 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 11.19 - 20 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 9.33 - 20 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 7.65 - 19 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 6.50 - 20 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 5.33 - 20 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 4.34 - 20 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 3.40 - 20 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 2.80 - 20 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 2.22 - 20 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 1.73 - 20 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 1.36 - 20 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 1.06 - 20 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 0.80 - 20 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 0.62 - 20 0 0 -
TOTAL CALL 231 1,747 +143
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 25 0
30DEC25 62.50 P 0.08 0.10 0.08 0.08 +0.03 15 88 177 +65
30DEC25 65.00 P 0.39 0.45 0.37 0.45 +0.18 15 32 125 +30
30DEC25 67.50 P 1.31 1.35 1.25 1.45 +0.41 14 60 322 0
30DEC25 70.00 P 0.00 0.00 0.00 3.42 +0.87 16 0 60 0
30DEC25 72.50 P 0.00 0.00 0.00 5.75 +0.95 0 0 9 0
30DEC25 75.00 P 0.00 0.00 0.00 8.25 +1.00 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.07 +1.32 40 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.25 +0.76 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.75 +1.00 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.25 +0.93 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.75 +1.00 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.25 +1.00 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.97 +1.22 68 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 28.75 +1.50 83 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 0.00 16 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.10 +0.03 16 0 17 0
29JAN26 62.50 P 0.00 0.00 0.00 0.37 +0.11 17 0 30 0
29JAN26 65.00 P 0.93 0.93 0.93 0.97 +0.24 16 40 141 +22
29JAN26 67.50 P 0.00 0.00 0.00 2.06 +0.46 16 0 60 0
29JAN26 70.00 P 0.00 0.00 0.00 3.73 +0.72 16 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 5.81 +0.88 16 0 53 0
29JAN26 75.00 P 0.00 0.00 0.00 8.28 +0.86 19 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.07 +1.32 31 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.65 +1.16 37 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.19 +1.41 42 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.53 +1.21 43 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.21 +1.45 50 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.71 +1.46 54 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.02 +1.27 53 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 57.50 P 0.13 0.13 0.13 0.08 +0.02 17 13 14 +13
26FEB26 60.00 P 0.00 0.00 0.00 0.24 +0.06 17 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.63 +0.14 17 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 1.36 +0.27 17 0 15 0
26FEB26 67.50 P 2.33 2.33 2.33 2.46 +0.45 17 1 61 +1
26FEB26 70.00 P 0.00 0.00 0.00 4.02 +0.65 17 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 5.99 +0.84 17 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.28 +0.80 17 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.07 +1.32 27 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.65 +1.16 32 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.19 +1.41 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.53 +1.19 37 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.21 +1.45 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.71 +1.26 47 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.02 +1.25 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 18 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 0.00 18 0 13 0
30MAR26 57.50 P 0.00 0.00 0.00 0.20 +0.02 18 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 0.47 +0.04 18 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 0.98 +0.10 18 0 0 0
30MAR26 65.00 P 1.74 1.74 1.74 1.81 +0.26 18 4 56 +4
30MAR26 67.50 P 0.00 0.00 0.00 2.94 +0.36 18 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 4.42 +0.47 18 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.11 +0.45 17 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.46 +0.96 19 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 11.07 +0.94 24 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.65 +1.16 28 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.19 +1.41 32 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.53 +1.16 33 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.21 +1.45 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.71 +1.26 41 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.02 +1.03 41 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.75 +1.50 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 +0.06 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.51 +0.12 19 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 0.94 +0.19 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.58 +0.30 19 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 2.45 +0.37 19 0 1 0
29JUN26 65.00 P 3.20 3.20 3.20 3.51 +0.40 19 1 1 +1
29JUN26 67.50 P 0.00 0.00 0.00 4.89 +0.60 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 6.31 +0.49 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.15 +0.60 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 10.10 +0.31 17 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.55 +1.30 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.55 +0.87 16 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.87 +0.83 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.54 +1.07 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.96 +1.09 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.08 +1.15 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.46 +1.38 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.96 +0.81 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 +0.04 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.20 +0.05 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.26 +0.06 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 +0.07 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.62 +0.12 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.03 +0.18 21 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.60 +0.25 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.37 +0.34 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.34 +0.43 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.40 +0.51 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 5.88 +0.71 21 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 7.28 +0.63 20 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 9.19 +0.79 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.13 +0.85 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 13.11 +0.97 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.10 +0.61 20 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.36 +1.32 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.63 +0.89 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.96 +0.85 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.28 +1.23 16 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.64 +0.95 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.30 - 20 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 0.38 - 20 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.47 - 20 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 0.79 - 20 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 1.24 - 20 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 1.84 - 20 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 2.69 - 20 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 3.68 - 20 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 4.72 - 20 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 6.06 - 20 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 7.82 - 21 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 9.58 - 21 0 0 -
30DEC26 75.00 P 0.00 0.00 0.00 11.44 - 21 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 13.36 - 21 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 15.51 - 22 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 17.53 - 21 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 19.73 - 20 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 22.00 - 19 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 24.28 - 16 0 0 -
TOTAL PUT 239 1,680 +136
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$ 611.50
28NOV25 490.00 C 0.00 0.00 0.00 121.50 -0.05 0 0 0 0
28NOV25 500.00 C 0.00 0.00 0.00 111.50 -0.05 0 0 0 0
28NOV25 510.00 C 0.00 0.00 0.00 101.50 -0.05 0 0 0 0
28NOV25 520.00 C 0.00 0.00 0.00 91.50 -0.05 0 0 0 0
28NOV25 530.00 C 0.00 0.00 0.00 81.50 -0.05 0 0 0 0
28NOV25 540.00 C 0.00 0.00 0.00 71.50 -0.05 0 0 0 0
28NOV25 550.00 C 0.00 0.00 0.00 61.50 -0.06 0 0 0 0
28NOV25 560.00 C 0.00 0.00 0.00 51.50 -0.06 0 0 0 0
28NOV25 570.00 C 0.00 0.00 0.00 41.50 -0.08 0 0 0 0
28NOV25 580.00 C 0.00 0.00 0.00 31.50 -0.12 0 0 0 0
28NOV25 590.00 C 0.00 0.00 0.00 21.50 -0.27 0 0 0 0
28NOV25 600.00 C 10.93 11.22 10.93 11.50 -0.81 0 24 0 -120
28NOV25 610.00 C 1.00 7.03 1.00 1.50 -2.71 0 4,642 3 -419
28NOV25 620.00 C 0.50 1.07 0.01 0.00 -1.33 0 6,273 2,396 -346
28NOV25 630.00 C 0.06 0.06 0.04 0.00 -0.45 0 172 1,257 +110
28NOV25 640.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 2,104 0
28NOV25 650.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 921 0
28NOV25 660.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 2,473 0
28NOV25 670.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 138 0
28NOV25 680.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 140 0
28NOV25 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
28NOV25 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
28NOV25 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
28NOV25 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
05DEC25 490.00 C 0.00 0.00 0.00 124.29 +2.58 107 0 0 0
05DEC25 500.00 C 0.00 0.00 0.00 111.84 -0.05 0 0 0 0
05DEC25 510.00 C 0.00 0.00 0.00 101.85 -0.05 39 0 0 0
05DEC25 520.00 C 0.00 0.00 0.00 91.86 -0.05 37 0 0 0
05DEC25 530.00 C 0.00 0.00 0.00 84.32 +2.39 76 0 4 0
05DEC25 540.00 C 0.00 0.00 0.00 71.88 -0.07 30 0 0 0
05DEC25 550.00 C 0.00 0.00 0.00 61.92 -0.09 30 0 0 0
05DEC25 560.00 C 0.00 0.00 0.00 51.99 -0.14 28 0 0 0
05DEC25 570.00 C 0.00 0.00 0.00 42.17 -0.21 27 0 0 0
05DEC25 580.00 C 0.00 0.00 0.00 32.56 -0.35 26 0 0 0
05DEC25 590.00 C 0.00 0.00 0.00 24.13 -0.27 28 0 31 0
05DEC25 600.00 C 15.48 16.90 15.37 15.63 +0.15 24 24 10 +7
05DEC25 610.00 C 9.00 12.00 7.17 8.66 -0.41 22 684 717 +126
05DEC25 620.00 C 4.40 6.23 3.50 4.70 -0.34 23 2,320 3,682 +1,033
05DEC25 630.00 C 2.28 3.10 1.58 2.29 -0.29 24 1,320 1,370 +403
05DEC25 640.00 C 1.17 1.40 0.80 1.16 -0.06 26 392 3,892 +86
05DEC25 650.00 C 0.50 0.62 0.43 0.58 0.00 27 178 711 +128
05DEC25 660.00 C 0.35 0.35 0.27 0.30 +0.05 29 97 375 +93
05DEC25 670.00 C 0.00 0.00 0.00 0.15 +0.05 30 0 554 0
05DEC25 680.00 C 0.00 0.00 0.00 0.09 +0.05 32 0 74 0
05DEC25 690.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 40 0
05DEC25 700.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 41 0
05DEC25 710.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 38 0
05DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
05DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
05DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 275.00 C 337.94 338.37 337.85 340.13 +2.90 152 120 1,277 +92
30DEC25 280.00 C 0.00 0.00 0.00 335.12 +2.89 149 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 330.14 +3.35 146 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 325.14 +2.71 143 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 320.18 +2.88 140 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 315.20 +2.74 137 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 305.24 +2.88 132 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 295.27 +2.88 126 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 286.77 +4.35 132 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 275.82 +3.23 120 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 265.35 +2.86 111 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 255.39 +2.86 106 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 246.07 +3.93 106 0 1,802 0
30DEC25 380.00 C 0.00 0.00 0.00 235.20 -0.53 95 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 226.03 +1.62 96 0 2,009 0
30DEC25 400.00 C 0.00 0.00 0.00 215.60 +3.29 89 0 4,675 0
30DEC25 410.00 C 0.00 0.00 0.00 205.63 +2.82 84 0 371 0
30DEC25 420.00 C 0.00 0.00 0.00 195.68 +2.82 80 0 1,756 0
30DEC25 430.00 C 0.00 0.00 0.00 185.51 +3.02 75 0 1,862 0
30DEC25 440.00 C 0.00 0.00 0.00 175.82 +2.80 72 0 594 0
30DEC25 450.00 C 162.00 162.00 162.00 165.88 +3.82 68 1 1,124 0
30DEC25 460.00 C 0.00 0.00 0.00 155.95 +2.79 65 0 3,438 0
30DEC25 470.00 C 0.00 0.00 0.00 146.00 +2.78 61 0 1,502 0
30DEC25 480.00 C 0.00 0.00 0.00 135.41 +1.98 54 0 2,358 0
30DEC25 490.00 C 0.00 0.00 0.00 125.88 +2.52 52 0 7,322 0
30DEC25 500.00 C 116.55 116.55 116.30 116.30 -0.25 50 102 10,231 -100
30DEC25 510.00 C 0.00 0.00 0.00 103.38 +0.14 29 0 14,699 0
30DEC25 520.00 C 93.45 93.45 93.45 95.55 -0.58 39 1 8,860 0
30DEC25 530.00 C 0.00 0.00 0.00 86.36 +2.86 39 0 8,943 0
30DEC25 540.00 C 0.00 0.00 0.00 76.47 +0.38 35 0 8,492 0
30DEC25 550.00 C 0.00 0.00 0.00 64.80 -1.51 26 1,680 11,672 +1,680
30DEC25 560.00 C 56.50 56.50 56.50 55.61 +0.47 25 4 7,547 0
30DEC25 570.00 C 45.19 45.19 45.10 46.74 +0.47 24 11 28,527 -10
30DEC25 580.00 C 36.00 40.47 35.65 39.45 +2.00 25 148 19,748 +62
30DEC25 590.00 C 28.11 30.00 28.11 31.36 +1.40 24 64 2,278 +62
30DEC25 600.00 C 23.00 26.10 21.30 24.00 +1.30 23 694 44,652 -218
30DEC25 610.00 C 16.50 19.45 15.50 17.54 +0.34 21 2,038 6,182 +626
30DEC25 620.00 C 12.30 14.44 11.00 13.11 +0.27 22 1,182 30,035 +206
30DEC25 630.00 C 8.60 10.20 7.90 9.52 +0.29 22 1,500 19,776 +725
30DEC25 640.00 C 6.64 7.50 5.55 6.70 +0.07 22 1,053 13,973 +120
30DEC25 650.00 C 4.75 5.05 3.80 4.77 +0.07 23 990 31,229 +579
30DEC25 660.00 C 3.28 3.54 2.68 3.42 +0.14 23 1,449 36,027 +135
30DEC25 670.00 C 2.42 2.61 2.00 2.44 +0.03 24 187 17,550 +75
30DEC25 680.00 C 1.65 1.75 1.46 1.77 +0.12 24 314 29,479 +43
30DEC25 690.00 C 1.25 1.35 1.15 1.32 +0.19 25 99 27,961 +48
30DEC25 700.00 C 1.00 1.42 0.86 0.94 +0.18 26 1,086 32,594 -389
30DEC25 710.00 C 0.79 0.79 0.79 0.68 +0.16 26 50 5,175 0
30DEC25 720.00 C 0.63 0.68 0.63 0.49 +0.14 27 5 2,430 +3
30DEC25 730.00 C 0.67 0.67 0.50 0.35 +0.11 27 17 2,567 +4
30DEC25 740.00 C 0.00 0.00 0.00 0.26 +0.10 28 0 6,372 0
30DEC25 750.00 C 0.49 0.49 0.36 0.19 +0.08 29 418 6,155 +400
30DEC25 760.00 C 0.00 0.00 0.00 0.14 +0.06 29 0 2,702 0
30DEC25 770.00 C 0.33 0.33 0.26 0.11 +0.06 30 1,150 2,643 +1,089
30DEC25 780.00 C 0.30 0.30 0.30 0.08 +0.05 30 5 401 0
30DEC25 790.00 C 0.23 0.23 0.23 0.06 +0.04 31 5 6,305 0
30DEC25 800.00 C 0.37 0.37 0.21 0.05 +0.04 32 37 1,249 0
30DEC25 810.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 607 0
30DEC25 820.00 C 0.19 0.19 0.19 0.03 +0.02 33 100 6,639 +100
29JAN26 450.00 C 0.00 0.00 0.00 167.38 +3.19 50 0 42 0
29JAN26 460.00 C 0.00 0.00 0.00 158.78 +3.93 51 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 148.67 +3.70 48 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 137.56 +2.34 42 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 128.03 +2.53 40 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 118.09 +1.54 37 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 104.85 -0.35 21 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 95.55 -0.58 23 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 86.36 +0.36 24 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 76.47 -0.63 21 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 67.30 -0.97 21 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 58.68 -1.14 21 0 352 0
29JAN26 570.00 C 0.00 0.00 0.00 50.56 -1.27 21 0 924 0
29JAN26 580.00 C 0.00 0.00 0.00 43.01 -1.36 21 0 99 0
29JAN26 590.00 C 0.00 0.00 0.00 36.09 -1.41 21 0 107 0
29JAN26 600.00 C 30.58 30.92 30.58 30.77 -0.71 22 2 3,118 0
29JAN26 610.00 C 25.00 26.47 23.80 25.11 +0.11 22 84 784 +63
29JAN26 620.00 C 20.00 21.58 19.70 20.20 -0.49 22 159 1,684 +124
29JAN26 630.00 C 17.00 17.35 15.60 16.64 -0.06 22 100 1,866 +81
29JAN26 640.00 C 13.31 14.00 12.01 13.24 -0.38 22 2,445 6,443 +2,198
29JAN26 650.00 C 10.43 11.69 10.00 10.66 -0.09 23 4,173 8,302 +3,975
29JAN26 660.00 C 8.25 8.85 8.01 8.86 -0.09 24 543 5,978 +103
29JAN26 670.00 C 6.70 7.20 6.50 7.28 +0.18 24 326 3,614 +192
29JAN26 680.00 C 6.00 6.00 5.20 6.05 +0.46 25 223 2,695 +52
29JAN26 690.00 C 4.69 4.69 4.69 5.06 +0.68 26 45 825 0
29JAN26 700.00 C 3.85 4.00 3.40 4.25 +0.83 26 481 12,768 +185
29JAN26 710.00 C 2.90 3.01 2.90 3.59 +0.92 27 26 656 0
29JAN26 720.00 C 2.60 2.60 2.60 3.05 +0.98 28 5 4,011 +5
29JAN26 730.00 C 2.00 2.08 2.00 2.60 +0.99 28 13 3,315 0
29JAN26 740.00 C 0.00 0.00 0.00 2.24 +0.99 29 0 3,661 0
29JAN26 750.00 C 1.60 1.60 1.50 1.99 +1.02 30 132 4,014 +20
29JAN26 760.00 C 1.27 1.27 1.27 1.73 +1.00 30 10 900 0
29JAN26 770.00 C 0.00 0.00 0.00 1.52 +0.96 31 0 3,034 0
29JAN26 780.00 C 0.86 1.08 0.86 1.29 +0.85 31 140 1,618 0
29JAN26 790.00 C 0.00 0.00 0.00 1.15 +0.81 32 0 567 0
29JAN26 800.00 C 0.79 0.86 0.79 1.02 +0.75 33 12 1,339 0
29JAN26 810.00 C 0.00 0.00 0.00 0.94 +0.73 34 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 0.85 +0.69 34 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 0.77 +0.64 35 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 0.70 +0.60 36 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.64 +0.56 36 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.59 +0.53 37 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.54 +0.49 38 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.50 +0.46 38 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.47 +0.44 39 0 7 0
29JAN26 900.00 C 0.34 0.34 0.34 0.44 +0.42 40 14 574 -14
29JAN26 910.00 C 0.00 0.00 0.00 0.41 +0.40 40 0 48 0
29JAN26 920.00 C 0.27 0.27 0.27 0.39 +0.38 41 30 1,427 0
26FEB26 490.00 C 0.00 0.00 0.00 129.96 +2.25 35 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 120.03 +3.12 32 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 107.03 -0.47 22 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 97.71 -0.56 22 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 88.63 -0.65 22 0 10 0
26FEB26 540.00 C 0.00 0.00 0.00 79.85 -0.72 22 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 71.43 -0.77 22 0 94 0
26FEB26 560.00 C 0.00 0.00 0.00 65.33 +1.12 24 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 57.56 +0.90 24 0 0 0
26FEB26 580.00 C 48.90 50.30 48.90 48.85 -0.73 22 15 40 +9
26FEB26 590.00 C 0.00 0.00 0.00 42.37 -0.07 22 0 31 0
26FEB26 600.00 C 36.40 36.40 36.40 37.19 +0.18 23 10 202 +10
26FEB26 610.00 C 30.45 31.48 30.14 32.05 +0.64 23 115 462 +61
26FEB26 620.00 C 25.47 27.47 25.25 27.13 +0.73 23 62 874 +60
26FEB26 630.00 C 21.49 21.49 21.49 22.78 +0.52 23 30 457 +30
26FEB26 640.00 C 17.92 18.30 17.92 18.67 -0.16 23 34 902 +2
26FEB26 650.00 C 15.38 15.41 14.96 15.68 -0.26 23 64 216 +60
26FEB26 660.00 C 13.01 13.01 12.56 12.86 -1.03 23 60 3,381 +60
26FEB26 670.00 C 10.98 11.55 10.98 10.47 -1.14 23 16 502 0
26FEB26 680.00 C 9.59 10.41 9.12 8.46 -1.39 23 153 495 +27
26FEB26 690.00 C 8.00 8.22 7.74 6.79 -1.58 23 41 1,699 +36
26FEB26 700.00 C 6.59 7.39 6.50 5.41 -1.70 23 176 2,662 +130
26FEB26 710.00 C 6.00 6.20 5.58 4.29 -1.71 23 372 7,933 +318
26FEB26 720.00 C 4.95 5.08 4.78 3.37 -1.58 23 71 920 +55
26FEB26 730.00 C 4.12 4.38 4.12 2.64 -1.70 23 50 624 0
26FEB26 740.00 C 3.95 3.95 3.95 2.24 -1.35 24 10 1,056 +10
26FEB26 750.00 C 0.00 0.00 0.00 1.99 -1.11 24 0 2,800 0
26FEB26 760.00 C 0.00 0.00 0.00 1.73 -0.90 25 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 1.52 -0.72 25 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 1.29 -0.61 26 0 419 0
26FEB26 790.00 C 0.00 0.00 0.00 1.15 -0.43 26 0 424 0
26FEB26 800.00 C 0.00 0.00 0.00 1.02 -0.33 27 0 1,526 0
26FEB26 810.00 C 0.00 0.00 0.00 0.94 -0.22 28 0 310 0
26FEB26 820.00 C 0.00 0.00 0.00 0.85 -0.15 28 0 430 0
26FEB26 830.00 C 1.25 1.25 1.25 0.77 -0.09 29 40 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.70 -0.04 29 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 0.64 0.00 30 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.59 +0.03 30 0 1 0
26FEB26 870.00 C 0.00 0.00 0.00 0.54 +0.05 31 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.50 +0.07 31 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.47 +0.09 32 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 0.44 +0.11 33 0 26 0
26FEB26 910.00 C 0.00 0.00 0.00 0.41 +0.12 33 0 41 0
26FEB26 920.00 C 0.00 0.00 0.00 0.39 +0.13 34 0 505 0
30MAR26 320.00 C 0.00 0.00 0.00 298.31 +2.59 66 0 1,242 0
30MAR26 330.00 C 0.00 0.00 0.00 288.71 +2.77 65 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 278.57 +2.63 61 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 268.61 +2.38 58 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 258.72 +2.44 56 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 248.91 +3.84 54 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 239.09 +2.49 51 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 229.65 +2.76 50 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 219.60 +2.33 48 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 209.73 +2.25 45 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 200.01 +2.30 44 0 793 0
30MAR26 430.00 C 0.00 0.00 0.00 190.41 +2.38 42 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 180.76 +2.36 40 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 171.09 +2.33 39 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 161.43 +3.79 37 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 152.03 +2.51 36 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 142.21 +2.21 34 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 132.79 +2.14 32 0 921 0
30MAR26 500.00 C 121.00 121.00 121.00 123.45 +0.24 31 20 4,225 +20
30MAR26 510.00 C 0.00 0.00 0.00 111.75 +0.83 26 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 102.99 -1.88 26 0 557 0
30MAR26 530.00 C 0.00 0.00 0.00 94.45 +1.14 26 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 88.76 +3.64 28 0 2,814 0
30MAR26 550.00 C 0.00 0.00 0.00 78.19 +0.90 25 0 3,090 0
30MAR26 560.00 C 0.00 0.00 0.00 70.53 +0.69 25 0 6,636 0
30MAR26 570.00 C 0.00 0.00 0.00 63.21 +0.41 24 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 56.26 +0.06 24 0 11,064 0
30MAR26 590.00 C 0.00 0.00 0.00 51.21 +1.87 25 0 846 0
30MAR26 600.00 C 42.43 42.43 42.43 43.05 -1.37 23 2 3,164 +2
30MAR26 610.00 C 37.90 39.08 37.90 39.06 +0.16 24 36 1,358 +1
30MAR26 620.00 C 33.50 35.13 33.20 33.68 -0.63 24 95 1,563 +50
30MAR26 630.00 C 29.03 29.03 29.03 29.71 +0.05 24 30 3,462 +30
30MAR26 640.00 C 27.21 27.21 25.15 26.38 +0.13 25 30 4,700 -29
30MAR26 650.00 C 22.75 23.58 21.70 23.25 +0.50 25 49 9,611 +3
30MAR26 660.00 C 19.00 21.00 18.80 20.08 +0.11 25 106 6,031 +1
30MAR26 670.00 C 16.90 16.90 16.85 17.59 -0.10 25 22 8,647 0
30MAR26 680.00 C 14.95 15.93 14.65 15.53 +0.23 26 44 4,517 -16
30MAR26 690.00 C 12.88 12.89 12.82 13.69 +0.52 26 25 2,707 +23
30MAR26 700.00 C 12.21 12.21 11.25 12.21 +0.90 26 45 7,658 +18
30MAR26 710.00 C 10.01 10.21 10.01 10.92 +1.23 27 20 1,408 +5
30MAR26 720.00 C 8.88 9.02 8.83 9.78 +1.49 27 50 2,530 +2
30MAR26 730.00 C 7.80 7.93 7.80 9.14 +2.06 28 27 3,716 0
30MAR26 740.00 C 6.94 7.05 6.90 8.18 +2.15 28 35 1,550 0
30MAR26 750.00 C 6.25 6.67 6.15 7.15 +2.17 29 42 2,904 +36
30MAR26 760.00 C 0.00 0.00 0.00 6.67 +2.43 29 0 1,178 0
30MAR26 770.00 C 0.00 0.00 0.00 6.06 +2.46 30 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 5.51 +2.46 30 0 588 0
30MAR26 790.00 C 0.00 0.00 0.00 5.04 +2.45 31 0 6,532 0
30MAR26 800.00 C 4.00 4.00 3.80 4.47 +2.21 31 18 1,280 +5
30MAR26 810.00 C 0.00 0.00 0.00 4.23 +2.31 32 0 2,199 0
30MAR26 820.00 C 3.48 3.48 3.48 3.90 +2.28 32 1 6,032 0
30MAR26 830.00 C 0.00 0.00 0.00 3.60 +2.27 32 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 3.33 +2.20 33 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 3.09 +2.13 33 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 2.88 +2.07 34 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 2.69 +2.00 34 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 2.52 +1.94 35 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 2.36 +1.87 35 0 342 0
30MAR26 900.00 C 0.00 0.00 0.00 2.22 +1.80 36 0 47 0
30MAR26 910.00 C 0.00 0.00 0.00 2.09 +1.73 36 0 14 0
30MAR26 920.00 C 1.64 1.64 1.46 1.98 +1.68 37 9 723 +9
29JUN26 380.00 C 0.00 0.00 0.00 241.93 +2.50 44 0 213 0
29JUN26 390.00 C 0.00 0.00 0.00 232.11 +2.32 42 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 222.60 +2.48 41 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 213.01 +2.46 39 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 203.69 +2.66 38 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 193.90 +2.36 36 0 41 0
29JUN26 440.00 C 0.00 0.00 0.00 184.68 +2.58 36 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 175.02 +2.27 34 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 165.65 +2.25 33 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 156.80 +2.37 32 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 147.52 +2.03 31 0 67 0
29JUN26 490.00 C 0.00 0.00 0.00 138.67 +1.94 30 0 67 0
29JUN26 500.00 C 124.94 124.94 124.94 129.99 -0.49 30 30 590 0
29JUN26 510.00 C 0.00 0.00 0.00 121.54 +3.03 29 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 113.25 -0.61 28 0 3,970 0
29JUN26 530.00 C 0.00 0.00 0.00 105.38 +2.44 28 0 477 0
29JUN26 540.00 C 0.00 0.00 0.00 94.78 -0.71 25 0 154 0
29JUN26 550.00 C 0.00 0.00 0.00 87.78 -0.75 25 0 200 0
29JUN26 560.00 C 0.00 0.00 0.00 83.23 +1.61 27 0 266 0
29JUN26 570.00 C 0.00 0.00 0.00 76.65 +1.28 27 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 70.03 +0.88 26 0 582 0
29JUN26 590.00 C 0.00 0.00 0.00 64.25 +0.77 26 0 3,514 0
29JUN26 600.00 C 56.50 56.50 56.40 58.78 +1.14 26 12 3,416 +12
29JUN26 610.00 C 51.61 51.61 51.61 53.43 +0.54 26 1 546 0
29JUN26 620.00 C 50.00 50.00 47.00 48.61 -0.04 26 3 1,814 +1
29JUN26 630.00 C 44.00 44.17 44.00 43.97 -0.20 26 2 806 0
29JUN26 640.00 C 0.00 0.00 0.00 40.09 -0.29 26 0 3,427 0
29JUN26 650.00 C 34.80 36.50 34.80 36.25 -0.56 26 5 1,490 +2
29JUN26 660.00 C 32.36 34.00 32.36 32.73 -0.81 26 4 8,002 +2
29JUN26 670.00 C 28.90 30.26 28.90 29.65 -0.67 26 20 1,567 -12
29JUN26 680.00 C 26.30 26.30 26.30 26.59 -1.07 26 1 339 +1
29JUN26 690.00 C 24.58 25.31 24.58 24.02 -1.31 26 19 294 -10
29JUN26 700.00 C 23.09 23.13 22.20 21.62 -1.47 26 13 3,523 -3
29JUN26 710.00 C 20.60 20.60 20.60 19.25 -1.87 26 24 279 -24
29JUN26 720.00 C 18.84 18.84 18.52 17.38 -1.93 26 66 293 -10
29JUN26 730.00 C 0.00 0.00 0.00 15.58 -2.13 26 0 1,149 0
29JUN26 740.00 C 0.00 0.00 0.00 13.79 -2.48 26 0 199 0
29JUN26 750.00 C 14.60 14.60 13.96 12.44 -2.50 26 107 121 -81
29JUN26 760.00 C 13.75 13.75 13.25 11.13 -2.67 26 20 653 0
29JUN26 770.00 C 12.00 12.29 12.00 9.82 -2.91 26 44 849 -36
29JUN26 780.00 C 0.00 0.00 0.00 8.56 -3.14 26 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 7.66 -3.21 26 0 109 0
29JUN26 800.00 C 9.98 9.98 9.98 6.96 -3.02 26 5 6,496 +5
29JUN26 810.00 C 0.00 0.00 0.00 6.00 -3.27 26 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 5.39 -3.17 26 0 35 0
29JUN26 830.00 C 0.00 0.00 0.00 4.77 -3.09 26 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 4.16 -3.00 26 0 30 0
29JUN26 850.00 C 6.82 6.82 6.82 3.86 -2.84 26 30 58 +30
29JUN26 860.00 C 0.00 0.00 0.00 3.35 -2.77 26 0 2 0
29JUN26 870.00 C 0.00 0.00 0.00 2.95 -3.01 26 0 7 0
29JUN26 880.00 C 0.00 0.00 0.00 2.58 -2.75 26 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 2.36 -2.52 27 0 0 0
29JUN26 900.00 C 4.80 4.80 4.80 2.22 -2.36 27 5 7 +5
29JUN26 910.00 C 0.00 0.00 0.00 2.09 -2.21 27 0 4 0
29JUN26 920.00 C 4.53 4.53 4.53 1.98 -2.04 28 12 154 +10
29SEP26 470.00 C 159.50 159.50 159.50 162.42 +2.18 30 3 16 0
29SEP26 480.00 C 0.00 0.00 0.00 153.95 +2.04 30 0 22 0
29SEP26 490.00 C 0.00 0.00 0.00 145.77 +2.03 29 0 6 0
29SEP26 500.00 C 134.80 134.80 134.80 137.59 +2.56 29 3 42 -3
29SEP26 510.00 C 0.00 0.00 0.00 129.73 +2.14 28 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 122.04 +4.18 28 0 484 0
29SEP26 530.00 C 0.00 0.00 0.00 111.76 -2.84 26 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 105.00 -2.69 26 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 98.25 -0.85 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 94.30 -0.39 27 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 88.03 -0.42 27 0 8 0
29SEP26 580.00 C 79.80 81.88 79.80 82.18 -0.26 27 65 94 -5
29SEP26 590.00 C 73.78 73.78 73.78 76.50 -2.73 27 30 31 +26
29SEP26 600.00 C 70.39 72.50 68.44 71.00 -2.54 26 503 957 +502
29SEP26 610.00 C 66.14 67.42 63.93 66.53 +0.59 27 272 433 +272
29SEP26 620.00 C 0.00 0.00 0.00 61.87 +1.05 27 0 257 0
29SEP26 630.00 C 0.00 0.00 0.00 57.20 +0.06 26 0 94 0
29SEP26 640.00 C 53.61 53.61 53.61 52.20 -0.97 26 30 486 +30
29SEP26 650.00 C 48.25 49.73 48.25 49.51 +0.11 27 33 4,195 0
29SEP26 660.00 C 0.00 0.00 0.00 45.91 +0.03 27 0 1,161 0
29SEP26 670.00 C 41.51 42.67 41.51 42.44 -0.19 27 15 1,671 0
29SEP26 680.00 C 40.00 40.00 38.20 37.27 -2.03 26 49 590 +8
29SEP26 690.00 C 0.00 0.00 0.00 36.71 +0.02 27 0 46 0
29SEP26 700.00 C 34.00 34.26 34.00 33.86 -0.70 27 16 363 -10
29SEP26 710.00 C 31.71 31.71 31.71 31.20 -0.71 27 40 137 -40
29SEP26 720.00 C 0.00 0.00 0.00 29.25 -0.79 27 0 606 0
29SEP26 730.00 C 0.00 0.00 0.00 26.66 -1.51 27 0 150 0
29SEP26 740.00 C 0.00 0.00 0.00 24.87 -1.45 27 0 521 0
29SEP26 750.00 C 23.50 24.00 23.00 23.20 -1.31 27 14 716 +11
29SEP26 760.00 C 0.00 0.00 0.00 21.57 -1.58 27 0 329 0
29SEP26 770.00 C 0.00 0.00 0.00 19.94 -1.87 27 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 18.31 -2.16 27 0 1,139 0
29SEP26 790.00 C 0.00 0.00 0.00 17.07 -2.07 28 0 31 0
29SEP26 800.00 C 0.00 0.00 0.00 15.90 -2.04 28 0 77 0
29SEP26 810.00 C 0.00 0.00 0.00 14.72 -2.28 28 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 13.56 -2.51 28 0 97 0
29SEP26 830.00 C 0.00 0.00 0.00 12.53 -2.61 28 0 9 0
29SEP26 840.00 C 13.00 13.00 12.94 11.38 -3.01 28 12 208 +12
29SEP26 850.00 C 0.00 0.00 0.00 10.59 -3.13 28 0 540 0
29SEP26 860.00 C 0.00 0.00 0.00 9.81 -3.24 28 0 69 0
29SEP26 870.00 C 0.00 0.00 0.00 9.03 -3.38 28 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 8.37 -3.41 28 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 7.84 -3.31 28 0 30 0
29SEP26 900.00 C 9.00 9.00 9.00 7.54 -2.99 29 7 45 +6
29SEP26 910.00 C 0.00 0.00 0.00 6.80 -3.11 29 0 179 0
29SEP26 920.00 C 0.00 0.00 0.00 6.29 -3.12 29 0 199 0
30DEC26 490.00 C 0.00 0.00 0.00 151.82 - 28 0 0 -
30DEC26 500.00 C 144.00 144.00 144.00 144.30 - 27 8 8 -
30DEC26 510.00 C 0.00 0.00 0.00 136.89 - 27 0 0 -
30DEC26 520.00 C 0.00 0.00 0.00 129.66 - 27 0 0 -
30DEC26 530.00 C 0.00 0.00 0.00 122.93 - 27 0 0 -
30DEC26 540.00 C 0.00 0.00 0.00 112.83 - 25 0 0 -
30DEC26 550.00 C 0.00 0.00 0.00 106.68 - 25 0 0 -
30DEC26 560.00 C 0.00 0.00 0.00 103.92 - 27 0 0 -
30DEC26 570.00 C 0.00 0.00 0.00 97.97 - 27 0 0 -
30DEC26 580.00 C 92.30 92.30 92.30 92.44 - 27 3 3 -
30DEC26 590.00 C 0.00 0.00 0.00 87.27 - 27 0 0 -
30DEC26 600.00 C 0.00 0.00 0.00 82.14 - 27 0 0 -
30DEC26 610.00 C 0.00 0.00 0.00 76.84 - 26 0 0 -
30DEC26 620.00 C 72.00 72.00 72.00 72.19 - 26 1 1 -
30DEC26 630.00 C 0.00 0.00 0.00 67.77 - 26 0 0 -
30DEC26 640.00 C 0.00 0.00 0.00 63.24 - 26 0 0 -
30DEC26 650.00 C 59.00 59.00 59.00 59.36 - 26 4 4 -
30DEC26 660.00 C 0.00 0.00 0.00 55.71 - 26 0 0 -
30DEC26 670.00 C 0.00 0.00 0.00 52.31 - 26 0 0 -
30DEC26 680.00 C 48.20 48.20 48.20 49.09 - 27 2 2 -
30DEC26 690.00 C 0.00 0.00 0.00 46.14 - 27 0 0 -
30DEC26 700.00 C 43.00 43.00 43.00 43.32 - 27 10 10 -
30DEC26 710.00 C 0.00 0.00 0.00 40.33 - 27 0 0 -
30DEC26 720.00 C 0.00 0.00 0.00 37.56 - 27 0 0 -
30DEC26 730.00 C 35.52 36.00 35.52 35.20 - 27 10 10 -
TOTAL CALL 43,177 824,790 +15,146
28NOV25 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28NOV25 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
28NOV25 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
28NOV25 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
28NOV25 570.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 23 0
28NOV25 580.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 292 0
28NOV25 590.00 P 0.00 0.00 0.00 0.00 -0.20 0 35 264 -24
28NOV25 600.00 P 0.30 0.30 0.02 0.00 -0.73 0 1,122 1,381 +302
28NOV25 610.00 P 1.45 2.85 0.01 0.00 -2.87 0 7,961 3,416 +2,332
28NOV25 620.00 P 8.70 11.00 4.04 8.50 -1.20 0 725 0 -1,263
28NOV25 630.00 P 19.00 19.50 13.80 18.50 -0.80 0 86 0 -423
28NOV25 640.00 P 28.00 28.00 28.00 28.50 -1.00 0 3 0 -31
28NOV25 650.00 P 0.00 0.00 0.00 38.50 -0.59 0 0 0 -1
28NOV25 660.00 P 0.00 0.00 0.00 48.50 -0.22 0 0 0 0
28NOV25 670.00 P 0.00 0.00 0.00 58.50 -0.22 0 0 0 -60
28NOV25 680.00 P 0.00 0.00 0.00 68.50 -0.21 0 0 0 -30
28NOV25 690.00 P 0.00 0.00 0.00 78.50 -0.21 0 0 0 0
28NOV25 700.00 P 0.00 0.00 0.00 88.50 -0.21 0 0 0 0
28NOV25 710.00 P 0.00 0.00 0.00 98.50 -0.20 0 0 0 0
28NOV25 720.00 P 0.00 0.00 0.00 108.50 -0.20 0 0 0 0
28NOV25 730.00 P 0.00 0.00 0.00 118.50 -0.20 0 0 0 0
28NOV25 740.00 P 0.00 0.00 0.00 128.50 -0.20 0 0 0 0
28NOV25 750.00 P 0.00 0.00 0.00 138.50 -0.19 0 0 0 0
28NOV25 760.00 P 0.00 0.00 0.00 148.50 -0.19 0 0 0 0
05DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
05DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
05DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
05DEC25 530.00 P 0.10 0.14 0.10 0.01 0.00 34 40 30 +20
05DEC25 540.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
05DEC25 550.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
05DEC25 560.00 P 0.20 0.20 0.20 0.11 -0.08 29 10 42 0
05DEC25 570.00 P 0.44 0.44 0.44 0.28 -0.16 27 100 119 +100
05DEC25 580.00 P 0.77 0.87 0.59 0.67 -0.33 26 67 260 +67
05DEC25 590.00 P 2.00 2.00 0.99 1.48 -0.49 24 528 949 +359
05DEC25 600.00 P 3.90 4.00 2.25 3.17 -0.73 23 1,018 1,363 +28
05DEC25 610.00 P 8.87 8.87 4.75 6.33 -1.31 21 8,035 6,360 +5,145
05DEC25 620.00 P 13.00 13.70 9.00 12.30 -1.35 22 147 3,229 +50
05DEC25 630.00 P 20.70 20.80 17.55 20.52 -0.23 24 114 604 +34
05DEC25 640.00 P 0.00 0.00 0.00 29.39 -0.61 26 2 64 +2
05DEC25 650.00 P 0.00 0.00 0.00 38.84 -0.25 27 0 73 0
05DEC25 660.00 P 0.00 0.00 0.00 48.60 -0.63 29 0 64 0
05DEC25 670.00 P 0.00 0.00 0.00 58.51 -0.21 30 0 1 0
05DEC25 680.00 P 66.75 66.75 66.75 68.50 -0.21 0 30 31 +30
05DEC25 690.00 P 0.00 0.00 0.00 78.50 -0.21 0 0 0 0
05DEC25 700.00 P 0.00 0.00 0.00 88.50 -0.21 0 0 0 0
05DEC25 710.00 P 0.00 0.00 0.00 98.50 -0.20 0 0 0 0
05DEC25 720.00 P 0.00 0.00 0.00 108.50 -0.20 0 0 0 0
05DEC25 730.00 P 0.00 0.00 0.00 118.50 -0.20 0 0 0 0
05DEC25 740.00 P 0.00 0.00 0.00 128.50 -0.21 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,885 0
30DEC25 280.00 P 0.01 0.01 0.01 0.01 0.00 79 300 1,850 -300
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 77 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 74 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,850 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10,577 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23,254 0
30DEC25 410.00 P 0.10 0.10 0.10 0.01 0.00 42 4 5,567 0
30DEC25 420.00 P 0.10 0.10 0.06 0.01 0.00 39 101 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12,003 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7,416 0
30DEC25 450.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 16,166 0
30DEC25 460.00 P 0.20 0.25 0.20 0.03 +0.02 33 26 13,040 +24
30DEC25 470.00 P 0.30 0.30 0.30 0.05 +0.04 33 4 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.07 +0.05 31 0 10,221 0
30DEC25 490.00 P 0.35 0.35 0.35 0.12 +0.09 31 30 42,023 -5
30DEC25 500.00 P 0.46 0.46 0.27 0.19 +0.14 30 659 114,784 +245
30DEC25 510.00 P 0.47 0.47 0.47 0.30 +0.20 29 21 24,582 0
30DEC25 520.00 P 0.58 0.58 0.51 0.47 +0.27 28 18 22,551 +15
30DEC25 530.00 P 0.77 0.80 0.68 0.71 +0.34 27 273 14,872 -29
30DEC25 540.00 P 0.85 1.08 0.84 1.03 +0.36 26 2,277 21,189 +474
30DEC25 550.00 P 1.50 1.50 1.16 1.54 +0.38 25 16,346 17,605 +1,799
30DEC25 560.00 P 2.00 2.10 1.70 2.30 +0.38 25 195 7,490 +31
30DEC25 570.00 P 2.98 3.06 2.50 3.37 +0.31 24 10,011 16,628 +4,618
30DEC25 580.00 P 4.50 4.50 3.50 4.89 +0.13 23 2,462 17,819 +1,885
30DEC25 590.00 P 7.07 7.07 5.23 6.97 +0.01 22 519 16,181 +372
30DEC25 600.00 P 10.30 10.30 8.16 9.75 -0.55 21 2,050 19,240 +189
30DEC25 610.00 P 14.40 14.40 12.16 13.35 -1.00 20 1,483 11,155 +181
30DEC25 620.00 P 19.57 20.20 16.48 18.89 -1.11 20 689 11,010 -90
30DEC25 630.00 P 26.50 27.00 22.99 25.42 -1.38 21 552 8,802 +319
30DEC25 640.00 P 34.20 34.20 30.80 32.72 -1.21 21 256 6,832 +31
30DEC25 650.00 P 41.60 41.60 41.00 40.66 -0.42 20 122 7,568 -121
30DEC25 660.00 P 47.28 47.28 47.28 50.62 -0.38 23 101 27,508 -101
30DEC25 670.00 P 59.50 59.50 59.50 59.73 +0.17 24 104 8,103 -104
30DEC25 680.00 P 70.20 70.20 65.14 69.14 +0.16 25 440 3,402 +70
30DEC25 690.00 P 79.00 79.00 79.00 78.78 +0.07 25 120 1,409 -20
30DEC25 700.00 P 0.00 0.00 0.00 90.93 -0.24 36 0 2,326 0
30DEC25 710.00 P 99.20 99.20 99.20 98.50 -0.20 0 20 579 -20
30DEC25 720.00 P 0.00 0.00 0.00 108.50 -0.20 0 0 1 0
30DEC25 730.00 P 0.00 0.00 0.00 118.50 -0.20 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 128.50 -0.22 0 0 0 -3
30DEC25 750.00 P 0.00 0.00 0.00 138.50 -0.22 0 0 0 -3
30DEC25 760.00 P 0.00 0.00 0.00 148.50 -0.21 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 158.50 -0.21 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 168.50 -0.21 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 178.50 -2.17 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 188.50 -0.20 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 198.50 -1.70 0 0 0 0
30DEC25 820.00 P 209.00 209.00 209.00 208.50 -0.20 0 10 60 0
29JAN26 450.00 P 0.50 0.52 0.46 0.02 +0.01 25 65 618 +65
29JAN26 460.00 P 0.55 0.60 0.55 0.03 0.00 24 29 153 +20
29JAN26 470.00 P 0.00 0.00 0.00 0.05 0.00 23 0 272 0
29JAN26 480.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 259 0
29JAN26 490.00 P 1.00 1.00 1.00 0.12 -0.08 22 11 184 +11
29JAN26 500.00 P 1.26 1.27 1.26 0.19 -0.16 22 23 320 +23
29JAN26 510.00 P 1.46 1.46 1.43 0.30 -0.30 21 58 1,052 +4
29JAN26 520.00 P 1.86 1.86 1.86 0.54 -0.45 21 10 649 0
29JAN26 530.00 P 0.00 0.00 0.00 0.95 -0.61 21 0 773 0
29JAN26 540.00 P 3.30 3.30 3.04 1.59 -0.81 21 18 6,982 +15
29JAN26 550.00 P 3.99 4.02 3.80 2.56 -1.00 21 208 1,247 +121
29JAN26 560.00 P 5.14 5.33 5.12 3.94 -1.18 21 68 3,224 +17
29JAN26 570.00 P 7.08 7.29 6.05 5.84 -1.31 21 399 3,914 +285
29JAN26 580.00 P 9.41 9.72 8.09 8.32 -1.41 21 334 6,558 +179
29JAN26 590.00 P 12.68 12.68 11.20 11.47 -1.05 21 292 2,813 +161
29JAN26 600.00 P 14.98 16.49 14.00 14.52 -2.08 21 2,673 7,473 +620
29JAN26 610.00 P 19.79 20.79 18.62 18.89 -2.12 21 367 2,789 +284
29JAN26 620.00 P 25.00 26.20 23.50 24.52 -1.53 21 107 8,868 +63
29JAN26 630.00 P 30.50 32.88 30.50 31.03 -0.83 22 86 1,739 +11
29JAN26 640.00 P 0.00 0.00 0.00 37.45 -1.89 21 0 3,155 0
29JAN26 650.00 P 0.00 0.00 0.00 46.31 +0.06 23 0 3,492 0
29JAN26 660.00 P 51.50 51.50 51.50 54.51 -0.29 24 3 3,116 +3
29JAN26 670.00 P 0.00 0.00 0.00 63.10 +0.61 24 0 928 0
29JAN26 680.00 P 0.00 0.00 0.00 71.90 +0.72 25 0 327 0
29JAN26 690.00 P 0.00 0.00 0.00 81.05 +0.87 26 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 90.93 -0.24 28 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 99.81 +0.81 27 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 109.37 +0.67 28 0 1,066 0
29JAN26 730.00 P 0.00 0.00 0.00 119.09 +0.39 28 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 128.85 +0.13 29 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 138.70 -0.02 30 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 148.59 -0.12 30 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 158.53 -0.18 31 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 168.50 -0.21 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 178.50 -2.17 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 188.50 -0.23 0 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 198.50 -1.70 0 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 208.50 -0.20 0 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 218.50 0.00 0 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 228.50 -0.11 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 238.50 -0.22 0 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 248.50 0.00 0 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 258.50 -0.07 0 0 300 -89
29JAN26 880.00 P 0.00 0.00 0.00 268.50 -0.10 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 278.50 -0.10 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 288.50 -0.17 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 298.50 -0.17 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 308.50 -0.09 0 0 0 0
26FEB26 490.00 P 1.88 1.88 1.69 0.39 -0.27 22 29 42 +29
26FEB26 500.00 P 0.00 0.00 0.00 0.67 -0.38 22 0 85 0
26FEB26 510.00 P 2.60 2.60 2.60 1.12 -0.45 22 62 758 0
26FEB26 520.00 P 3.13 3.13 3.13 1.75 -0.52 22 3 328 +3
26FEB26 530.00 P 4.29 4.29 4.29 2.63 -0.58 22 45 1,327 +45
26FEB26 540.00 P 5.08 5.11 5.08 3.82 -0.68 22 12 871 +11
26FEB26 550.00 P 6.60 6.62 6.39 5.37 -0.76 22 108 1,587 +107
26FEB26 560.00 P 8.30 8.34 7.68 7.33 -0.80 22 108 1,250 +11
26FEB26 570.00 P 10.53 10.55 10.53 9.69 -0.84 22 3 1,743 +3
26FEB26 580.00 P 13.15 13.15 12.00 12.14 -1.19 22 81 1,564 +6
26FEB26 590.00 P 16.50 16.50 15.47 16.13 -0.51 22 53 1,041 +53
26FEB26 600.00 P 19.99 20.68 18.00 19.47 -1.08 22 195 3,215 +114
26FEB26 610.00 P 24.31 25.20 24.31 24.50 -0.80 22 110 1,336 +50
26FEB26 620.00 P 30.45 30.45 29.85 29.12 -1.33 22 3 1,971 +2
26FEB26 630.00 P 36.47 36.47 35.62 34.77 -1.97 22 60 855 +60
26FEB26 640.00 P 42.00 42.00 41.00 41.26 -2.13 22 2 573 +2
26FEB26 650.00 P 0.00 0.00 0.00 47.74 -2.83 21 100 2,498 0
26FEB26 660.00 P 0.00 0.00 0.00 56.53 -1.21 23 0 279 0
26FEB26 670.00 P 0.00 0.00 0.00 64.31 -1.43 23 0 286 0
26FEB26 680.00 P 0.00 0.00 0.00 72.63 -1.43 23 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 81.24 -1.43 23 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 90.93 -0.64 24 0 20 0
26FEB26 710.00 P 0.00 0.00 0.00 99.81 -0.85 24 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 109.37 -0.60 24 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 119.09 -0.34 25 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 128.85 -0.03 26 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 138.70 -0.02 26 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 148.59 -1.60 27 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 158.53 -0.25 28 0 90 0
26FEB26 780.00 P 0.00 0.00 0.00 168.50 -0.21 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 178.50 -2.17 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 188.50 -0.64 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 198.50 -1.70 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 208.50 -0.20 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 218.50 -0.19 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 228.50 -1.60 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 238.50 -0.22 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 248.50 -0.18 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 258.50 -0.18 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 268.50 -0.11 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 278.50 -0.24 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 288.50 -0.63 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 298.50 -0.17 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 308.50 -1.58 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4,680 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 31 0 336 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 30 0 772 0
30MAR26 360.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 1,009 0
30MAR26 370.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 930 0
30MAR26 380.00 P 0.70 0.70 0.70 0.07 +0.06 30 300 585 +300
30MAR26 390.00 P 0.00 0.00 0.00 0.09 +0.08 29 0 334 0
30MAR26 400.00 P 0.00 0.00 0.00 0.14 +0.13 29 0 1,282 0
30MAR26 410.00 P 0.00 0.00 0.00 0.20 +0.17 29 0 808 0
30MAR26 420.00 P 1.16 1.16 1.16 0.29 +0.23 28 13 2,132 0
30MAR26 430.00 P 0.00 0.00 0.00 0.42 +0.32 28 0 4,500 0
30MAR26 440.00 P 0.00 0.00 0.00 0.58 +0.41 28 0 1,841 0
30MAR26 450.00 P 0.00 0.00 0.00 0.82 +0.54 28 0 1,986 0
30MAR26 460.00 P 0.00 0.00 0.00 1.11 +0.67 27 0 2,937 0
30MAR26 470.00 P 0.00 0.00 0.00 1.48 +0.78 27 0 1,677 0
30MAR26 480.00 P 2.80 2.80 2.80 2.04 +0.95 27 10 1,682 -10
30MAR26 490.00 P 0.00 0.00 0.00 2.55 +0.97 27 0 3,616 0
30MAR26 500.00 P 0.00 0.00 0.00 3.46 +1.27 27 0 9,654 0
30MAR26 510.00 P 4.77 4.77 4.50 4.38 +1.21 26 43 7,305 +42
30MAR26 520.00 P 5.78 5.78 5.74 5.53 +1.22 26 32 3,053 +30
30MAR26 530.00 P 7.03 7.11 6.84 6.60 +0.89 25 103 5,136 +60
30MAR26 540.00 P 8.39 8.39 8.39 8.16 +0.61 25 30 6,296 +30
30MAR26 550.00 P 10.30 10.50 9.75 10.08 +0.39 25 15 7,118 +5
30MAR26 560.00 P 12.28 12.68 12.28 12.17 -0.01 24 211 7,463 +128
30MAR26 570.00 P 14.77 14.77 14.77 14.82 -0.43 24 10 7,765 +10
30MAR26 580.00 P 17.80 18.30 17.65 18.22 -0.43 24 3 9,167 +2
30MAR26 590.00 P 0.00 0.00 0.00 21.02 -1.13 23 0 2,852 0
30MAR26 600.00 P 26.54 26.54 23.64 24.79 -1.51 23 380 6,119 +188
30MAR26 610.00 P 30.50 31.00 28.32 29.59 -1.41 23 134 8,869 +50
30MAR26 620.00 P 35.34 35.34 34.97 34.10 -2.18 23 110 3,371 +110
30MAR26 630.00 P 42.00 42.00 42.00 39.64 -2.00 23 9 2,645 0
30MAR26 640.00 P 0.00 0.00 0.00 46.32 -2.42 23 0 1,538 0
30MAR26 650.00 P 0.00 0.00 0.00 53.11 -2.52 23 0 14,678 0
30MAR26 660.00 P 0.00 0.00 0.00 60.45 -2.47 23 0 4,320 0
30MAR26 670.00 P 0.00 0.00 0.00 70.07 +0.62 25 0 6,923 0
30MAR26 680.00 P 0.00 0.00 0.00 78.28 +0.98 26 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 86.59 +1.24 26 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 95.26 +1.46 27 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 104.07 +1.68 27 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 112.99 +1.64 28 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 122.19 +1.06 28 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 131.45 +1.22 28 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 140.79 +1.30 29 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 150.33 +0.14 29 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 159.90 -0.48 30 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 169.53 +0.77 30 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 179.24 -1.43 31 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 189.04 -0.10 31 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 198.85 -1.35 32 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 208.71 -1.46 32 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 218.61 -0.08 32 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 228.54 -1.56 33 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 238.50 -0.22 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 248.50 -0.62 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 258.50 -0.18 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 268.50 -0.11 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 278.50 -0.24 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 288.50 -0.63 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 298.50 -0.17 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 308.50 -1.58 0 0 0 0
29JUN26 380.00 P 2.00 2.02 1.68 0.26 -0.04 26 93 1,834 +89
29JUN26 390.00 P 0.00 0.00 0.00 0.37 -0.06 26 0 508 0
29JUN26 400.00 P 0.00 0.00 0.00 0.54 -0.06 26 0 1,304 0
29JUN26 410.00 P 0.00 0.00 0.00 0.76 -0.09 26 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 1.03 -0.11 26 0 340 0
29JUN26 430.00 P 3.60 3.60 3.40 1.43 -0.14 26 173 597 -84
29JUN26 440.00 P 0.00 0.00 0.00 1.87 -0.19 26 0 1,669 0
29JUN26 450.00 P 4.80 4.80 4.60 2.57 -0.13 26 9 1,440 -3
29JUN26 460.00 P 0.00 0.00 0.00 3.30 -0.28 26 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 4.12 -0.42 26 0 203 0
29JUN26 480.00 P 6.80 6.80 6.80 5.17 -0.53 26 1 3,574 +1
29JUN26 490.00 P 0.00 0.00 0.00 6.46 -0.39 26 0 2,198 0
29JUN26 500.00 P 8.66 9.11 8.66 8.16 -0.50 26 48 3,656 +48
29JUN26 510.00 P 10.49 10.49 10.49 9.98 -0.51 26 10 1,993 +10
29JUN26 520.00 P 0.00 0.00 0.00 11.98 -0.61 26 0 4,787 0
29JUN26 530.00 P 15.06 15.26 14.92 14.31 -0.69 26 170 2,310 +75
29JUN26 540.00 P 0.00 0.00 0.00 16.52 -1.11 25 0 2,705 0
29JUN26 550.00 P 20.00 20.00 18.46 19.10 -1.31 25 61 4,100 +48
29JUN26 560.00 P 23.00 23.00 21.28 21.79 -1.50 25 80 6,224 +12
29JUN26 570.00 P 24.48 24.58 24.48 25.27 -1.48 25 36 3,788 -12
29JUN26 580.00 P 30.20 30.30 28.06 29.58 -0.86 25 57 2,220 +27
29JUN26 590.00 P 32.01 32.26 32.01 32.99 -1.55 25 78 1,992 +12
29JUN26 600.00 P 38.90 39.00 36.88 39.15 +0.29 25 47 1,906 -1
29JUN26 610.00 P 42.00 42.00 42.00 41.97 -2.25 24 1 1,320 +1
29JUN26 620.00 P 0.00 0.00 0.00 47.06 -1.95 24 0 1,076 0
29JUN26 630.00 P 55.12 55.12 54.50 52.61 -2.87 24 31 1,316 -30
29JUN26 640.00 P 0.00 0.00 0.00 58.95 -2.60 24 0 2,155 0
29JUN26 650.00 P 67.54 67.54 65.00 65.13 -3.00 25 78 1,251 -37
29JUN26 660.00 P 0.00 0.00 0.00 71.76 -3.13 25 0 5,008 0
29JUN26 670.00 P 79.55 79.55 79.55 77.47 -4.58 24 30 366 +30
29JUN26 680.00 P 0.00 0.00 0.00 86.87 -2.44 25 0 271 0
29JUN26 690.00 P 0.00 0.00 0.00 94.35 -2.44 25 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 102.00 -2.67 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 109.73 -4.15 26 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 117.97 -2.63 26 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 126.13 -2.64 26 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 134.56 -2.64 26 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 143.10 -2.65 25 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 151.76 -4.17 25 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 160.59 -2.69 25 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 169.53 -2.60 24 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 179.80 -1.32 26 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 189.26 -0.95 26 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 198.87 -1.33 26 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 208.71 -1.46 26 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 218.61 -0.14 27 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 228.54 -1.56 27 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 238.50 -0.22 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 248.50 -0.62 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 258.50 -0.20 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 268.50 -0.12 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 278.50 -0.24 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 288.50 -0.63 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 298.50 -0.17 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 308.50 -1.58 0 0 0 0
29SEP26 470.00 P 8.45 9.02 8.45 7.92 -2.42 26 14 2,299 0
29SEP26 480.00 P 11.00 11.00 11.00 9.51 -2.74 26 31 1,695 -29
29SEP26 490.00 P 0.00 0.00 0.00 11.35 -2.38 26 0 1,425 0
29SEP26 500.00 P 14.30 14.30 12.30 12.49 -2.81 26 18 2,765 +18
29SEP26 510.00 P 16.50 16.50 16.50 15.35 -2.12 26 15 559 +15
29SEP26 520.00 P 19.12 19.31 18.34 18.14 -1.59 26 56 1,441 +9
29SEP26 530.00 P 0.00 0.00 0.00 20.98 -1.52 26 0 296 0
29SEP26 540.00 P 24.00 24.00 24.00 23.41 -1.87 26 1 491 0
29SEP26 550.00 P 27.85 27.85 25.64 26.23 -2.04 26 70 1,004 +56
29SEP26 560.00 P 28.86 29.12 28.86 29.72 -2.00 26 64 962 +8
29SEP26 570.00 P 32.41 32.91 32.41 33.95 -1.24 26 64 353 +4
29SEP26 580.00 P 36.29 38.03 36.29 37.65 -1.29 26 25 854 +8
29SEP26 590.00 P 40.49 41.10 40.49 42.46 -0.77 26 38 407 +30
29SEP26 600.00 P 46.50 46.50 45.88 45.88 -2.12 25 7,016 8,460 +6,360
29SEP26 610.00 P 53.00 53.00 53.00 50.62 -2.12 25 10 546 +10
29SEP26 620.00 P 58.54 58.54 56.02 57.00 -0.82 26 100 352 +20
29SEP26 630.00 P 63.90 64.01 62.07 62.34 -0.75 26 140 1,126 +10
29SEP26 640.00 P 69.33 69.33 69.33 68.29 -1.80 26 40 650 0
29SEP26 650.00 P 75.63 75.63 75.63 73.86 -2.67 25 40 15,082 +33
29SEP26 660.00 P 82.36 82.36 79.51 80.26 -2.75 25 175 567 +175
29SEP26 670.00 P 0.00 0.00 0.00 88.16 -1.67 26 0 1,102 0
29SEP26 680.00 P 0.00 0.00 0.00 95.29 -1.86 26 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 101.73 -2.59 26 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 109.10 -2.67 26 0 150 0
29SEP26 710.00 P 0.00 0.00 0.00 116.80 -2.63 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 124.58 -2.68 26 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 132.62 -2.59 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 140.67 -2.66 27 0 30 0
29SEP26 750.00 P 149.86 149.86 149.86 148.82 -3.32 26 30 167 +30
29SEP26 760.00 P 0.00 0.00 0.00 157.28 -2.58 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 165.86 -2.50 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 174.26 -2.70 27 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 182.92 -2.69 26 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 191.70 -2.67 26 0 59 0
29SEP26 810.00 P 0.00 0.00 0.00 200.55 -2.59 26 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 209.43 -2.58 25 0 3 0
29SEP26 830.00 P 221.74 221.78 221.74 220.64 -0.52 28 60 100 +60
29SEP26 840.00 P 0.00 0.00 0.00 230.10 -0.21 28 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 239.63 +0.01 28 0 65 0
29SEP26 860.00 P 249.95 249.95 249.44 249.20 +0.08 28 90 90 +90
29SEP26 870.00 P 0.00 0.00 0.00 258.90 +0.10 28 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 268.68 +0.06 28 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 278.51 -0.23 28 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 288.50 -0.63 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 298.50 -0.17 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 308.50 -1.58 0 0 2 0
30DEC26 490.00 P 16.50 16.97 16.09 13.19 - 25 25 25 -
30DEC26 500.00 P 19.00 19.00 19.00 15.66 - 25 40 40 -
30DEC26 510.00 P 21.20 21.20 21.20 18.25 - 25 1 1 -
30DEC26 520.00 P 0.00 0.00 0.00 21.07 - 25 0 0 -
30DEC26 530.00 P 0.00 0.00 0.00 24.35 - 25 0 0 -
30DEC26 540.00 P 0.00 0.00 0.00 27.68 - 25 0 0 -
30DEC26 550.00 P 0.00 0.00 0.00 31.43 - 26 0 0 -
30DEC26 560.00 P 34.88 35.18 34.88 35.52 - 26 23 23 -
30DEC26 570.00 P 40.00 40.00 40.00 39.67 - 26 10 10 -
30DEC26 580.00 P 0.00 0.00 0.00 43.83 - 26 0 0 -
30DEC26 590.00 P 0.00 0.00 0.00 47.93 - 26 0 0 -
30DEC26 600.00 P 0.00 0.00 0.00 52.40 - 25 3 3 -
30DEC26 610.00 P 59.00 59.00 59.00 57.43 - 26 2 2 -
30DEC26 620.00 P 0.00 0.00 0.00 62.63 - 25 0 0 -
30DEC26 630.00 P 0.00 0.00 0.00 68.15 - 25 0 0 -
30DEC26 640.00 P 0.00 0.00 0.00 74.32 - 26 0 0 -
30DEC26 650.00 P 0.00 0.00 0.00 79.67 - 25 100 100 -
30DEC26 660.00 P 0.00 0.00 0.00 86.20 - 26 100 100 -
30DEC26 670.00 P 0.00 0.00 0.00 93.51 - 26 0 0 -
30DEC26 680.00 P 0.00 0.00 0.00 100.59 - 26 0 0 -
30DEC26 690.00 P 0.00 0.00 0.00 106.51 - 26 0 0 -
30DEC26 700.00 P 0.00 0.00 0.00 114.99 - 26 0 0 -
30DEC26 710.00 P 0.00 0.00 0.00 122.47 - 26 0 0 -
30DEC26 720.00 P 0.00 0.00 0.00 130.09 - 27 0 0 -
30DEC26 730.00 P 0.00 0.00 0.00 137.86 - 27 0 0 -
TOTAL PUT 75,748 952,218 +26,421
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$ 91.10
30DEC25 50.00 C 0.00 0.00 0.00 41.26 +0.49 67 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.76 +0.31 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.27 +1.09 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.93 +1.30 79 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.42 +1.18 71 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.69 +0.96 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 27.09 +1.92 85 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.97 +0.57 55 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.15 +0.92 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.36 +1.61 57 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.64 +1.35 44 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.24 +1.24 40 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.87 +1.09 37 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 9.53 +1.00 33 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 7.37 +0.91 31 0 81 0
30DEC25 87.50 C 5.63 5.63 5.63 5.47 +0.80 30 11 61 0
30DEC25 90.00 C 3.25 3.95 3.25 3.88 +0.61 29 3 91 +3
30DEC25 92.50 C 2.77 2.77 2.55 2.61 +0.45 28 44 163 +37
30DEC25 95.00 C 1.70 1.80 1.65 1.66 +0.29 28 143 304 +75
30DEC25 97.50 C 1.00 1.08 1.00 1.01 +0.17 28 45 297 +45
30DEC25 100.00 C 0.58 0.61 0.58 0.56 +0.07 28 17 326 0
30DEC25 102.50 C 0.32 0.33 0.32 0.33 +0.06 28 41 116 +41
30DEC25 105.00 C 0.19 0.19 0.19 0.17 +0.03 28 10 551 0
30DEC25 107.50 C 0.00 0.00 0.00 0.08 0.00 28 0 154 0
30DEC25 110.00 C 0.00 0.00 0.00 0.04 0.00 28 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.02 0.00 28 0 129 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 57 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 60 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 28.69 +0.04 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.09 +1.47 57 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 23.97 +0.34 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.57 +0.45 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.36 +1.56 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.67 +0.61 26 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.40 +0.55 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.63 +0.89 33 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.52 +0.79 32 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 8.65 +0.90 31 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 6.90 +0.78 31 0 30 0
29JAN26 90.00 C 5.59 5.59 5.59 5.41 +0.66 30 5 82 0
29JAN26 92.50 C 0.00 0.00 0.00 4.12 +0.47 30 0 70 0
29JAN26 95.00 C 3.15 3.17 3.06 3.09 +0.39 29 4 93 0
29JAN26 97.50 C 0.00 0.00 0.00 2.26 +0.30 29 0 109 0
29JAN26 100.00 C 1.60 1.60 1.60 1.63 +0.22 29 1 87 0
29JAN26 102.50 C 0.00 0.00 0.00 1.15 +0.15 29 0 570 0
29JAN26 105.00 C 0.00 0.00 0.00 0.81 +0.12 29 0 859 0
29JAN26 107.50 C 0.00 0.00 0.00 0.56 +0.09 29 0 113 0
29JAN26 110.00 C 0.00 0.00 0.00 0.39 +0.07 30 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.26 +0.04 30 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 30.04 +1.39 57 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.09 +1.32 44 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.54 +0.91 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.34 +1.22 40 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.11 +2.14 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.55 +0.77 34 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.76 +0.39 26 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.74 +0.92 27 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.44 +0.96 32 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 9.56 +0.81 31 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 7.96 +0.77 31 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 6.52 +0.67 30 0 25 0
26FEB26 92.50 C 0.00 0.00 0.00 5.26 +0.57 30 0 17 0
26FEB26 95.00 C 4.05 4.18 4.05 4.19 +0.44 30 46 115 +46
26FEB26 97.50 C 0.00 0.00 0.00 3.30 +0.36 30 0 55 0
26FEB26 100.00 C 0.00 0.00 0.00 2.56 +0.29 30 0 170 0
26FEB26 102.50 C 0.00 0.00 0.00 1.98 +0.22 30 0 135 0
26FEB26 105.00 C 1.62 1.62 1.62 1.53 +0.19 30 16 151 +15
26FEB26 107.50 C 1.20 1.20 1.20 1.16 +0.12 30 15 75 +15
26FEB26 110.00 C 0.00 0.00 0.00 0.87 +0.10 30 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.64 +0.06 30 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.47 +0.05 30 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.34 +0.03 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.79 +1.02 48 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.36 +0.91 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.59 +1.94 62 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.48 +1.76 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.08 +1.16 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.04 +1.39 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.31 +1.11 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.01 +1.02 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.05 +1.42 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.76 +1.25 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.30 +1.10 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.27 +0.92 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.22 +0.78 33 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.48 +0.53 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.82 +0.72 33 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.43 +0.78 33 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 8.04 +0.78 33 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 6.67 +0.44 32 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 5.61 +0.47 32 0 51 0
30MAR26 97.50 C 4.77 4.77 4.60 4.70 +0.49 32 30 86 +30
30MAR26 100.00 C 0.00 0.00 0.00 3.85 +0.36 32 0 108 0
30MAR26 102.50 C 3.23 3.25 3.23 3.18 +0.25 32 2 69 +2
30MAR26 105.00 C 0.00 0.00 0.00 2.60 +0.25 32 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 2.12 +0.21 32 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 1.71 +0.14 32 0 54 0
30MAR26 112.50 C 0.00 0.00 0.00 1.40 +0.13 32 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.12 +0.10 32 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.86 +0.05 32 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.68 +0.03 32 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.42 +0.02 32 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.25 0.00 32 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 30.35 +1.16 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.05 +1.07 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.73 +0.86 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.67 +1.03 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.61 +1.04 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.75 +1.18 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.71 +0.98 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.94 +0.89 33 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.02 +0.60 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 12.70 +0.74 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.34 +0.88 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.83 +0.57 32 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 8.55 +0.44 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.60 +0.51 32 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.59 +0.42 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.78 +0.37 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.09 +0.40 32 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.40 +0.35 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.81 +0.32 32 0 0 0
29JUN26 110.00 C 3.36 3.36 3.36 3.25 +0.24 32 1 1 +1
29JUN26 112.50 C 0.00 0.00 0.00 2.78 +0.10 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.34 +0.05 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.03 +0.05 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.71 +0.04 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.47 +0.02 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.25 +0.03 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.60 +0.84 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.10 +0.59 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.52 +1.16 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.69 +1.21 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.62 +1.05 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.79 +0.78 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.18 +1.15 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.47 +0.98 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.83 +0.83 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.47 +0.42 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.03 +0.66 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 11.81 +0.66 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.64 +0.58 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.61 +0.54 32 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 8.71 +0.49 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.86 +0.50 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 7.06 +0.41 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.38 +0.41 32 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.70 +0.36 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.14 +0.33 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.61 +0.20 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.09 +0.14 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.69 +0.26 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.39 +0.27 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.00 +0.20 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.70 +0.20 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.40 +0.20 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.19 - 31 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 25.07 - 30 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 23.57 - 31 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 21.82 - 31 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 20.17 - 31 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 18.35 - 30 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 17.07 - 31 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 15.77 - 31 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 14.42 - 31 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 13.21 - 31 0 0 -
30DEC26 92.50 C 0.00 0.00 0.00 12.19 - 31 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 11.16 - 31 0 0 -
30DEC26 97.50 C 0.00 0.00 0.00 10.22 - 31 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 9.38 - 31 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 8.54 - 31 0 0 -
30DEC26 105.00 C 0.00 0.00 0.00 8.06 - 32 0 0 -
30DEC26 107.50 C 0.00 0.00 0.00 7.37 - 32 0 0 -
30DEC26 110.00 C 0.00 0.00 0.00 6.67 - 32 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 6.11 - 32 0 0 -
TOTAL CALL 434 7,255 +310
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 52 0
30DEC25 77.50 P 0.00 0.00 0.00 0.07 -0.06 28 0 229 0
30DEC25 80.00 P 0.34 0.34 0.34 0.18 -0.12 28 17 335 +15
30DEC25 82.50 P 0.55 0.55 0.55 0.40 -0.21 28 4 317 -4
30DEC25 85.00 P 0.95 0.95 0.91 0.82 -0.34 28 5 387 0
30DEC25 87.50 P 1.55 1.55 1.40 1.48 -0.50 28 37 339 -37
30DEC25 90.00 P 2.38 2.38 2.38 2.35 -0.69 27 1 216 0
30DEC25 92.50 P 3.51 3.51 3.51 3.61 -0.86 27 15 131 -3
30DEC25 95.00 P 5.04 5.04 4.95 5.13 -1.03 26 16 207 +15
30DEC25 97.50 P 0.00 0.00 0.00 7.16 -1.21 28 0 74 0
30DEC25 100.00 P 9.18 9.18 9.18 9.27 -1.33 28 45 30 -45
30DEC25 102.50 P 0.00 0.00 0.00 11.88 -0.72 35 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 13.93 -1.11 28 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 16.89 -0.61 45 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.90 -1.23 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.40 -1.10 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.90 -1.10 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.73 -0.77 57 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.46 -0.54 67 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.66 -0.84 62 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 34.27 -0.73 69 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 37.13 -0.37 81 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.58 -0.42 83 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.76 -0.74 78 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 44.29 -0.71 82 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.57 -0.93 77 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 49.34 -0.66 90 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.77 -0.73 90 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.12 -0.88 87 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.71 -0.79 93 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 59.29 -0.71 99 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.86 -0.64 104 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 64.71 -0.29 116 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.80 -0.70 107 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.90 -1.10 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.11 -0.05 29 0 25 0
29JAN26 75.00 P 0.00 0.00 0.00 0.23 -0.08 30 0 84 0
29JAN26 77.50 P 0.00 0.00 0.00 0.43 -0.13 30 0 57 0
29JAN26 80.00 P 0.00 0.00 0.00 0.74 -0.21 30 0 118 0
29JAN26 82.50 P 0.00 0.00 0.00 1.20 -0.30 30 0 36 0
29JAN26 85.00 P 1.97 1.97 1.97 1.86 -0.38 30 2 54 -2
29JAN26 87.50 P 2.67 2.67 2.67 2.66 -0.51 29 2 190 0
29JAN26 90.00 P 3.61 3.61 3.61 3.63 -0.66 29 1 149 +1
29JAN26 92.50 P 0.00 0.00 0.00 4.86 -0.84 29 0 87 0
29JAN26 95.00 P 0.00 0.00 0.00 6.32 -0.94 28 0 116 0
29JAN26 97.50 P 0.00 0.00 0.00 8.05 -0.98 28 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 9.78 -1.38 27 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 12.13 -1.35 29 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 14.16 -1.14 27 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.96 -0.82 35 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.99 -1.14 30 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.05 -0.45 43 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.46 -0.54 44 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.73 -0.77 44 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.46 -0.54 50 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.66 -0.84 47 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.17 -0.06 30 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.31 -0.09 30 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.52 -0.13 30 0 18 0
26FEB26 77.50 P 0.00 0.00 0.00 0.83 -0.20 30 0 34 0
26FEB26 80.00 P 0.00 0.00 0.00 1.27 -0.27 30 0 31 0
26FEB26 82.50 P 0.00 0.00 0.00 1.86 -0.35 30 0 90 0
26FEB26 85.00 P 0.00 0.00 0.00 2.61 -0.44 30 0 69 0
26FEB26 87.50 P 0.00 0.00 0.00 3.47 -0.55 30 0 45 0
26FEB26 90.00 P 4.58 4.58 4.58 4.52 -0.64 29 15 69 0
26FEB26 92.50 P 5.83 5.83 5.83 5.77 -0.79 29 45 68 +30
26FEB26 95.00 P 0.00 0.00 0.00 7.20 -0.88 29 0 15 0
26FEB26 97.50 P 0.00 0.00 0.00 9.22 -0.85 31 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 10.61 -0.68 29 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.06 -0.56 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.20 -0.99 33 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.43 -0.51 34 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.57 -0.70 34 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.05 -0.45 37 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.46 -0.56 38 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 27.19 -0.31 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 -0.03 32 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.29 -0.08 32 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.46 -0.13 32 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.72 -0.17 32 0 3 0
30MAR26 75.00 P 1.25 1.25 1.25 1.07 -0.22 32 15 38 +15
30MAR26 77.50 P 0.00 0.00 0.00 1.53 -0.27 32 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 2.12 -0.33 32 0 29 0
30MAR26 82.50 P 0.00 0.00 0.00 2.84 -0.42 32 0 15 0
30MAR26 85.00 P 0.00 0.00 0.00 3.68 -0.50 32 0 31 0
30MAR26 87.50 P 0.00 0.00 0.00 4.63 -0.58 32 0 68 0
30MAR26 90.00 P 0.00 0.00 0.00 5.64 -0.82 31 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 6.99 -0.78 31 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 8.21 -0.99 30 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 9.75 -1.10 30 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 11.71 -0.87 31 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 13.20 -1.27 29 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.20 -1.28 30 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 17.43 -1.13 30 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 19.57 -1.17 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.05 -1.00 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.46 -0.84 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.19 -0.53 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.46 -0.55 38 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.66 -0.85 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.27 -0.73 40 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 37.13 -0.43 46 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.58 -0.49 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.76 -0.86 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 44.29 -0.80 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.44 -0.10 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.64 -0.15 31 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 0.91 -0.20 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.26 -0.29 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.76 -0.29 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.31 -0.37 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.96 -0.44 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.76 -0.46 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.65 -0.55 32 0 27 0
29JUN26 85.00 P 0.00 0.00 0.00 5.66 -0.59 32 0 28 0
29JUN26 87.50 P 6.67 6.67 6.67 6.81 -0.55 32 8 10 +8
29JUN26 90.00 P 0.00 0.00 0.00 7.97 -0.67 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 9.21 -0.79 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 10.59 -0.63 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.25 -0.72 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.91 -0.71 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.54 -0.86 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.29 -0.91 31 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 19.22 -1.12 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.27 -0.33 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 23.33 -0.51 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.33 -1.11 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.48 -1.01 31 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.77 -1.00 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.98 -1.19 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.30 -1.21 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 37.13 -0.81 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.01 -0.10 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.37 -0.10 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.79 -0.14 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.34 -0.18 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.97 -0.20 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.63 -0.27 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 4.46 -0.28 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.33 -0.34 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 6.35 -0.35 33 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 7.41 -0.44 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.64 -0.44 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.89 -0.52 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 11.32 -0.53 34 0 14 0
29SEP26 95.00 P 12.70 12.70 12.70 12.76 -0.59 34 16 18 +16
29SEP26 97.50 P 0.00 0.00 0.00 14.32 -0.66 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.87 -0.76 34 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 17.61 -0.82 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.28 -0.45 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.12 -1.01 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.03 -0.92 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.94 -0.64 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.97 -1.00 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.02 -0.98 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.11 -0.93 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.02 -0.80 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.26 -1.20 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.47 -1.25 34 0 0 0
30DEC26 67.50 P 3.10 3.10 3.10 2.33 - 32 1 1 -
30DEC26 70.00 P 0.00 0.00 0.00 2.90 - 32 0 0 -
30DEC26 72.50 P 4.28 4.28 4.28 3.64 - 32 4 4 -
30DEC26 75.00 P 0.00 0.00 0.00 4.41 - 32 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 5.25 - 32 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 6.20 - 32 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 7.23 - 33 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 8.34 - 33 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 9.57 - 33 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 10.83 - 33 0 0 -
30DEC26 92.50 P 0.00 0.00 0.00 12.26 - 33 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 13.72 - 33 0 0 -
30DEC26 97.50 P 0.00 0.00 0.00 15.27 - 33 0 0 -
30DEC26 100.00 P 0.00 0.00 0.00 16.91 - 33 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 18.58 - 33 0 0 -
30DEC26 105.00 P 0.00 0.00 0.00 20.22 - 33 0 0 -
30DEC26 107.50 P 0.00 0.00 0.00 21.97 - 33 0 0 -
30DEC26 110.00 P 0.00 0.00 0.00 23.95 - 33 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 25.82 - 33 0 0 -
TOTAL PUT 249 5,158 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.04
30DEC25 14.50 C 0.00 0.00 0.00 11.60 -0.01 84 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.10 -0.01 78 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.54 -0.07 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.05 -0.06 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.61 0.00 69 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.11 0.00 64 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.60 -0.02 52 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.10 -0.07 47 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.61 -0.06 50 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.11 -0.07 46 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.62 0.00 46 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.12 -0.06 42 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 5.12 -0.07 34 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.11 -0.02 21 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 3.11 -0.03 0 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.13 -0.03 15 0 43 0
30DEC25 25.00 C 0.00 0.00 0.00 1.24 -0.06 16 0 181 0
30DEC25 26.00 C 0.55 0.58 0.54 0.56 -0.04 16 71 1,305 +25
30DEC25 27.00 C 0.18 0.18 0.14 0.18 -0.02 16 209 1,416 +184
30DEC25 28.00 C 0.05 0.06 0.05 0.05 -0.01 16 64 2,968 +64
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 17 0 533 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 954 0
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 41 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 37.00 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 8.15 -0.02 31 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.65 -0.02 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.15 -0.03 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.66 -0.11 26 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.18 -0.07 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.20 -0.07 28 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.18 -0.02 18 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.30 -0.03 24 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.29 -0.04 17 0 130 0
29JAN26 25.00 C 0.00 0.00 0.00 1.53 -0.05 19 0 326 0
29JAN26 26.00 C 0.86 0.86 0.86 0.86 -0.06 17 3 83 +3
29JAN26 27.00 C 0.40 0.43 0.40 0.43 -0.04 17 28 207 +26
29JAN26 28.00 C 0.18 0.18 0.18 0.20 -0.02 17 20 380 0
29JAN26 29.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 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
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.20 -0.06 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.73 -0.06 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.24 -0.05 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.74 -0.06 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.25 -0.13 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.28 -0.06 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.26 -0.02 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.32 -0.03 18 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.46 -0.02 18 0 62 0
26FEB26 25.00 C 0.00 0.00 0.00 1.74 -0.05 19 0 0 0
26FEB26 26.00 C 1.10 1.10 1.10 1.11 -0.04 18 1 10 0
26FEB26 27.00 C 0.60 0.60 0.60 0.65 -0.02 18 30 223 +30
26FEB26 28.00 C 0.35 0.35 0.35 0.36 -0.02 18 50 88 +50
26FEB26 29.00 C 0.18 0.18 0.18 0.19 -0.02 18 10 110 +10
26FEB26 30.00 C 0.00 0.00 0.00 0.10 0.00 19 0 161 0
26FEB26 31.00 C 0.04 0.04 0.04 0.05 0.00 19 40 92 +30
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 10.72 -0.02 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.23 -0.02 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.73 -0.03 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.24 -0.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.75 -0.02 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.25 -0.07 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.78 -0.07 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.29 -0.07 27 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.80 -0.07 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.32 -0.06 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.34 -0.08 22 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.37 -0.02 20 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 3.47 -0.02 19 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.66 -0.02 19 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.95 -0.02 19 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.36 -0.02 19 0 543 0
30MAR26 27.00 C 0.00 0.00 0.00 0.91 -0.02 19 0 138 0
30MAR26 28.00 C 0.51 0.51 0.48 0.56 -0.01 19 7 137 +1
30MAR26 29.00 C 0.31 0.31 0.31 0.34 -0.01 19 3 293 +3
30MAR26 30.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 417 0
30MAR26 31.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.07 0.00 20 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 0.00 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.30 -0.07 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.81 -0.07 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.33 -0.07 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.84 -0.07 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.36 -0.07 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.88 -0.07 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.41 -0.13 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.48 -0.11 22 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.50 -0.03 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.65 -0.03 18 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.89 -0.03 18 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.22 -0.03 18 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.66 -0.03 18 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.21 -0.03 18 0 270 0
29JUN26 28.00 C 0.00 0.00 0.00 0.86 -0.04 18 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.60 -0.03 18 0 37 0
29JUN26 30.00 C 0.44 0.44 0.44 0.41 -0.02 19 30 630 +30
29JUN26 31.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 0.00 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.37 -0.03 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.90 -0.02 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.44 -0.01 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.97 -0.02 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.52 -0.02 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.64 -0.02 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.82 -0.01 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.05 -0.01 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.35 -0.01 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.74 0.00 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.20 0.00 20 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 1.74 0.00 20 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.36 0.00 20 0 80 0
29SEP26 29.00 C 0.00 0.00 0.00 1.02 +0.01 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.77 -0.03 20 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.58 -0.01 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.33 0.00 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.17 0.00 20 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 0.00 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 0.00 20 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 8.10 - 20 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 7.65 - 20 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 7.21 - 20 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 6.77 - 20 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 5.93 - 20 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 5.15 - 20 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 4.42 - 20 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 3.75 - 20 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 3.15 - 20 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 2.54 - 19 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 2.15 - 20 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 1.76 - 20 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 1.42 - 20 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 1.14 - 20 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 0.90 - 20 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 0.71 - 20 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 0.56 - 20 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 0.44 - 20 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 0.33 - 20 0 0 -
TOTAL CALL 566 14,562 +456
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 383 0
30DEC25 23.00 P 0.05 0.05 0.05 0.01 0.00 20 16 482 +15
30DEC25 24.00 P 0.07 0.07 0.05 0.02 -0.01 16 117 951 +31
30DEC25 25.00 P 0.19 0.19 0.15 0.12 -0.01 16 387 2,540 +339
30DEC25 26.00 P 0.46 0.48 0.43 0.44 -0.02 16 407 1,233 +102
30DEC25 27.00 P 1.10 1.10 1.07 1.11 +0.03 17 30 1,386 +30
30DEC25 28.00 P 0.00 0.00 0.00 1.96 +0.01 0 0 40 0
30DEC25 29.00 P 0.00 0.00 0.00 2.96 +0.02 0 0 10 0
30DEC25 30.00 P 0.00 0.00 0.00 3.96 +0.02 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 4.96 +0.02 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.96 +0.02 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.96 +0.02 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.00 +0.06 57 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.96 +0.02 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.96 +0.02 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 78 0
29JAN26 23.00 P 0.09 0.09 0.08 0.03 -0.01 18 20 156 +20
29JAN26 24.00 P 0.15 0.15 0.15 0.11 -0.02 18 1 472 +1
29JAN26 25.00 P 0.32 0.33 0.32 0.31 -0.03 18 29 1,429 +29
29JAN26 26.00 P 0.65 0.70 0.65 0.68 -0.02 17 7 783 0
29JAN26 27.00 P 0.00 0.00 0.00 1.27 +0.01 17 0 70 0
29JAN26 28.00 P 0.00 0.00 0.00 2.04 0.00 17 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 2.96 +0.01 0 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.96 +0.02 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.96 +0.02 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.96 +0.02 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.96 +0.02 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.00 +0.06 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.96 +0.02 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.96 +0.02 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 660 0
26FEB26 20.00 P 0.07 0.07 0.07 0.01 0.00 24 90 330 +90
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 19 0 110 0
26FEB26 23.00 P 0.13 0.13 0.13 0.09 0.00 19 10 250 0
26FEB26 24.00 P 0.00 0.00 0.00 0.22 0.00 19 0 237 0
26FEB26 25.00 P 0.00 0.00 0.00 0.47 -0.01 19 0 75 0
26FEB26 26.00 P 0.00 0.00 0.00 0.86 +0.01 18 0 76 0
26FEB26 27.00 P 0.00 0.00 0.00 1.42 -0.01 18 0 32 0
26FEB26 28.00 P 0.00 0.00 0.00 2.15 0.00 18 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.01 +0.02 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.96 +0.02 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.96 +0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.96 +0.02 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.96 +0.02 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.00 +0.06 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.96 +0.02 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 38 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 20 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 0.00 19 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 0.00 20 0 230 0
30MAR26 24.00 P 0.34 0.34 0.34 0.35 0.00 20 12 268 +12
30MAR26 25.00 P 0.00 0.00 0.00 0.62 +0.01 19 0 308 0
30MAR26 26.00 P 0.00 0.00 0.00 1.04 0.00 19 0 82 0
30MAR26 27.00 P 0.00 0.00 0.00 1.60 +0.01 19 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.29 +0.02 19 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.09 +0.02 19 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.99 +0.02 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.96 +0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.96 +0.02 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.96 +0.02 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.00 +0.06 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.96 +0.02 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.96 +0.02 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 19.00 P 0.08 0.08 0.08 0.02 0.00 20 10 26 +10
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 120 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 0.00 19 0 101 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 -0.01 18 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 -0.01 19 0 75 0
29JUN26 25.00 P 0.00 0.00 0.00 0.91 -0.02 19 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.33 -0.01 18 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.88 -0.01 18 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.53 0.00 18 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.26 -0.01 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.09 0.00 18 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.04 +0.06 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.96 +0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.96 +0.02 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.00 +0.06 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.96 +0.02 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.96 +0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 20.00 P 0.20 0.20 0.20 0.12 0.00 20 10 40 +10
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 +0.01 20 0 2 0
29SEP26 23.00 P 0.64 0.64 0.64 0.59 +0.01 20 10 158 +10
29SEP26 24.00 P 0.00 0.00 0.00 0.89 +0.02 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.27 +0.02 20 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.69 +0.02 20 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 2.23 +0.02 20 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.85 +0.02 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.55 +0.03 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.31 +0.02 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.14 +0.03 20 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.05 +0.05 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.97 +0.02 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.96 +0.02 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.00 +0.06 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.96 +0.02 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.96 +0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 - 20 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.11 - 20 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.15 - 20 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.20 - 20 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.33 - 20 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.51 - 20 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.75 - 20 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 1.07 - 20 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 1.49 - 21 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 1.97 - 21 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 2.44 - 20 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 3.05 - 20 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 3.73 - 20 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 4.61 - 22 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 5.27 - 20 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 6.11 - 20 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 7.01 - 20 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 7.96 - 0 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 9.00 - 24 0 0 -
TOTAL PUT 1,156 15,733 +699
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$ 535.00
30DEC25 320.00 C 0.00 0.00 0.00 216.39 +0.17 77 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 206.42 +0.16 73 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 196.46 +0.15 69 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 186.38 +0.03 62 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 176.43 -0.28 59 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 166.47 +0.03 56 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 156.51 -0.29 52 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 146.61 +0.07 50 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 136.74 -0.20 48 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 126.71 -0.01 44 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 116.88 -0.31 42 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 107.05 -0.33 40 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 96.47 -0.59 27 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 86.64 -0.48 27 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 76.92 -0.66 27 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 67.40 -0.73 27 0 143 0
30DEC25 480.00 C 57.50 57.50 57.50 58.19 -0.81 27 2 338 0
30DEC25 490.00 C 0.00 0.00 0.00 49.40 -0.89 27 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 41.18 -0.97 27 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 33.64 -1.04 27 0 327 0
30DEC25 520.00 C 26.50 26.50 26.50 26.99 -0.72 28 3 169 0
30DEC25 530.00 C 20.30 20.95 20.30 21.26 -0.73 28 16 187 +1
30DEC25 540.00 C 15.58 15.98 15.58 16.22 -0.37 28 7 133 +1
30DEC25 550.00 C 12.00 12.36 11.50 12.18 -0.57 28 7 625 +4
30DEC25 560.00 C 8.57 8.63 8.57 8.94 -0.69 28 20 140 -10
30DEC25 570.00 C 6.35 6.52 6.09 6.36 -0.58 28 65 222 +2
30DEC25 580.00 C 4.35 4.74 4.33 4.40 -0.66 28 65 334 +21
30DEC25 590.00 C 3.12 3.12 3.12 2.97 -0.53 28 1 255 0
30DEC25 600.00 C 2.55 2.55 2.24 1.96 -0.41 28 22 436 +6
30DEC25 610.00 C 1.86 1.86 1.86 1.26 -0.31 28 2 216 0
30DEC25 620.00 C 0.00 0.00 0.00 0.77 -0.22 27 0 286 0
30DEC25 630.00 C 0.00 0.00 0.00 0.47 -0.16 27 0 375 0
30DEC25 640.00 C 0.00 0.00 0.00 0.28 -0.11 27 0 228 0
30DEC25 650.00 C 0.54 0.54 0.54 0.17 -0.07 27 6 109 +6
30DEC25 660.00 C 0.50 0.50 0.50 0.10 -0.04 27 3 85 -3
30DEC25 670.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 59 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 33 0 242 0
29JAN26 440.00 C 0.00 0.00 0.00 98.94 -0.74 30 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 89.69 -0.81 29 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 80.72 -0.88 29 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 72.09 -0.95 29 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 63.85 -1.03 29 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 56.07 -1.10 29 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 48.81 -1.15 29 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 42.10 -1.19 29 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 36.07 -0.68 30 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 30.61 -0.70 30 0 79 0
29JAN26 540.00 C 0.00 0.00 0.00 25.79 -0.69 30 0 45 0
29JAN26 550.00 C 0.00 0.00 0.00 21.53 -0.72 30 0 82 0
29JAN26 560.00 C 0.00 0.00 0.00 17.86 -0.71 30 0 67 0
29JAN26 570.00 C 0.00 0.00 0.00 14.64 -0.78 30 0 61 0
29JAN26 580.00 C 11.88 11.88 11.88 11.82 -0.95 30 1 65 +1
29JAN26 590.00 C 0.00 0.00 0.00 9.45 -0.91 30 0 27 0
29JAN26 600.00 C 0.00 0.00 0.00 7.49 -0.81 30 0 59 0
29JAN26 610.00 C 0.00 0.00 0.00 5.89 -0.71 30 0 37 0
29JAN26 620.00 C 0.00 0.00 0.00 4.59 -0.47 30 0 65 0
29JAN26 630.00 C 0.00 0.00 0.00 3.54 -0.42 30 0 31 0
29JAN26 640.00 C 0.00 0.00 0.00 2.63 -0.44 29 0 1 0
29JAN26 650.00 C 0.00 0.00 0.00 2.00 -0.37 29 0 21 0
29JAN26 660.00 C 0.00 0.00 0.00 1.51 -0.31 29 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 1.13 -0.25 29 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 0.84 -0.20 29 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 0.62 -0.16 30 0 120 0
26FEB26 450.00 C 0.00 0.00 0.00 93.56 -0.82 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 85.19 -0.87 31 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 77.17 -0.92 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 69.54 -0.96 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 62.34 -0.98 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 55.57 -1.02 31 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 49.27 -1.03 31 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 43.30 -0.71 31 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 38.03 -0.73 31 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 33.27 -0.74 31 0 30 0
26FEB26 550.00 C 0.00 0.00 0.00 29.02 -0.73 31 0 31 0
26FEB26 560.00 C 25.55 25.55 25.55 25.24 -0.60 31 3 55 +3
26FEB26 570.00 C 21.20 21.20 21.20 21.89 -0.59 32 10 55 +10
26FEB26 580.00 C 0.00 0.00 0.00 18.79 -0.73 32 0 30 0
26FEB26 590.00 C 0.00 0.00 0.00 15.96 -0.85 32 0 48 0
26FEB26 600.00 C 14.50 14.50 14.50 13.49 -0.80 31 5 420 +5
26FEB26 610.00 C 12.86 12.86 12.86 11.35 -0.74 31 8 23 +8
26FEB26 620.00 C 0.00 0.00 0.00 9.51 -0.37 31 0 45 0
26FEB26 630.00 C 0.00 0.00 0.00 7.69 -0.60 31 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 6.38 -0.54 31 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 5.27 -0.48 31 0 3 0
26FEB26 660.00 C 0.00 0.00 0.00 4.34 -0.42 31 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 3.56 -0.37 31 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 219.19 -0.19 46 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 209.40 -0.08 45 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 199.63 -0.21 43 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 189.89 -0.22 42 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 180.18 -0.23 40 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 170.53 -0.24 39 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 160.93 -0.25 38 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 151.36 -1.46 37 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 142.03 -1.41 36 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 132.80 -1.42 35 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 123.76 -1.44 35 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 114.83 -1.57 34 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 106.42 -1.44 34 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 97.80 -0.78 33 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 89.98 +0.38 33 0 97 0
30MAR26 470.00 C 0.00 0.00 0.00 82.49 +1.67 33 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 75.43 -0.86 33 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 68.63 -0.87 33 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 62.38 -0.88 33 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 56.33 -0.89 33 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 50.75 -1.02 33 0 1 0
30MAR26 530.00 C 44.33 44.33 44.33 45.51 -0.18 33 11 26 +11
30MAR26 540.00 C 39.78 39.78 39.78 40.90 -0.61 33 13 44 +13
30MAR26 550.00 C 35.66 35.66 35.66 36.49 -0.61 33 11 31 +11
30MAR26 560.00 C 0.00 0.00 0.00 32.45 -0.91 33 0 72 0
30MAR26 570.00 C 29.87 29.87 29.87 29.14 -0.73 33 2 91 +2
30MAR26 580.00 C 0.00 0.00 0.00 26.12 -0.59 34 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 23.05 -0.76 33 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 20.35 -0.68 34 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 17.97 -0.67 34 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 15.60 -0.21 33 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 13.30 -0.57 33 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 11.57 -0.56 33 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 10.01 -0.46 33 0 266 0
30MAR26 660.00 C 0.00 0.00 0.00 8.73 -0.46 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 7.46 -0.47 33 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 6.49 -0.37 33 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 5.59 -0.37 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 4.74 -0.32 33 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 192.47 +0.23 36 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 183.34 +0.29 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 174.14 -0.86 35 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 165.34 +0.22 35 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 156.60 +0.24 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 149.28 +0.23 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 139.75 -0.94 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 131.60 -1.04 34 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 123.78 -1.00 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 116.24 -1.02 34 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 108.98 -1.04 34 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 102.54 -0.48 34 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 95.96 -0.32 34 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 89.46 -0.28 34 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 83.62 -0.27 34 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 77.77 -0.27 34 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 72.32 -0.22 34 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 67.24 -0.22 34 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 62.17 +0.88 34 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 57.08 -0.78 34 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 53.39 -0.17 34 0 19 0
29JUN26 560.00 C 0.00 0.00 0.00 50.56 +1.30 35 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 46.82 +1.23 35 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 41.91 -0.13 34 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 38.37 -0.13 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 35.40 -0.10 34 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 32.60 -0.94 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 30.19 +0.37 34 0 1 0
29JUN26 630.00 C 0.00 0.00 0.00 27.26 -0.07 34 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 25.06 -0.06 34 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 22.85 -0.06 34 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 20.75 -0.04 34 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 19.09 -0.04 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 17.42 -0.04 34 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 15.76 -0.03 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 14.37 -0.03 34 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 127.64 -0.73 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 120.89 -0.75 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 114.29 -0.88 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 108.05 -0.88 35 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 101.97 -0.99 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 96.60 -0.64 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 90.92 -0.90 35 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 85.94 -0.92 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 80.97 -0.92 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 75.99 +0.30 35 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 71.75 -0.75 35 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 67.40 -0.91 35 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 63.20 -0.91 35 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 59.17 -0.85 35 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 55.71 -0.86 35 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 52.25 +0.72 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 48.79 -0.88 35 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 45.65 -2.19 35 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 43.80 -0.03 35 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 40.12 -0.81 35 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 37.35 -0.82 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 34.87 -0.71 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 32.72 -0.72 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 30.57 -0.73 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 28.42 -0.74 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 26.37 -0.65 35 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 24.75 -0.63 35 0 5 0
30DEC26 450.00 C 0.00 0.00 0.00 131.09 - 35 0 0 -
30DEC26 460.00 C 0.00 0.00 0.00 125.91 - 36 0 0 -
30DEC26 470.00 C 0.00 0.00 0.00 118.92 - 35 0 0 -
30DEC26 480.00 C 0.00 0.00 0.00 113.21 - 35 0 0 -
30DEC26 490.00 C 0.00 0.00 0.00 107.72 - 35 0 0 -
30DEC26 500.00 C 0.00 0.00 0.00 102.46 - 35 0 0 -
30DEC26 510.00 C 0.00 0.00 0.00 97.41 - 35 0 0 -
30DEC26 520.00 C 0.00 0.00 0.00 93.57 - 35 0 0 -
30DEC26 530.00 C 0.00 0.00 0.00 87.32 - 35 0 0 -
30DEC26 540.00 C 0.00 0.00 0.00 83.99 - 35 0 0 -
30DEC26 550.00 C 0.00 0.00 0.00 79.39 - 35 0 0 -
30DEC26 560.00 C 0.00 0.00 0.00 76.15 - 35 0 0 -
30DEC26 570.00 C 0.00 0.00 0.00 72.04 - 35 0 0 -
30DEC26 580.00 C 0.00 0.00 0.00 68.80 - 35 0 0 -
30DEC26 590.00 C 0.00 0.00 0.00 65.03 - 35 0 0 -
30DEC26 600.00 C 0.00 0.00 0.00 61.65 - 35 0 0 -
30DEC26 610.00 C 0.00 0.00 0.00 58.27 - 35 0 0 -
30DEC26 620.00 C 0.00 0.00 0.00 55.54 - 35 0 0 -
30DEC26 630.00 C 0.00 0.00 0.00 52.34 - 35 0 0 -
TOTAL CALL 283 11,557 +92
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 31 0 668 0
30DEC25 410.00 P 0.25 0.25 0.25 0.01 0.00 29 10 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 267 0
30DEC25 450.00 P 0.90 0.90 0.90 0.24 -0.06 27 2 452 +2
30DEC25 460.00 P 1.26 1.26 1.26 0.50 -0.11 28 1 565 +1
30DEC25 470.00 P 1.80 1.80 1.42 0.97 -0.20 28 61 230 +10
30DEC25 480.00 P 2.66 2.66 2.17 1.77 -0.26 28 44 1,405 +3
30DEC25 490.00 P 3.35 3.50 3.22 2.99 -0.34 28 14 849 +4
30DEC25 500.00 P 5.60 5.80 5.00 4.77 -0.42 28 40 715 +30
30DEC25 510.00 P 8.30 8.30 7.17 6.98 -0.83 27 44 486 +23
30DEC25 520.00 P 11.10 11.23 11.00 10.06 -1.17 27 16 517 +10
30DEC25 530.00 P 15.95 16.01 14.70 14.08 -1.36 27 21 516 +1
30DEC25 540.00 P 21.00 21.00 21.00 19.39 -1.18 27 2 146 +2
30DEC25 550.00 P 27.54 27.54 27.54 25.66 -1.04 28 1 251 +1
30DEC25 560.00 P 0.00 0.00 0.00 32.25 -0.34 27 0 70 0
30DEC25 570.00 P 0.00 0.00 0.00 39.77 -0.22 27 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 47.94 -0.10 27 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 56.66 +0.04 27 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 65.82 +0.17 27 0 50 0
30DEC25 610.00 P 0.00 0.00 0.00 75.31 +0.29 27 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 85.06 +0.40 27 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 95.00 +0.49 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 105.00 +0.50 0 0 30 0
30DEC25 650.00 P 0.00 0.00 0.00 115.00 +0.50 0 0 30 0
30DEC25 660.00 P 0.00 0.00 0.00 125.00 +0.50 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 135.00 +0.50 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 145.00 +0.42 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 155.00 +0.50 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 165.00 +0.02 0 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 175.00 +0.43 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 185.00 +0.43 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 195.00 +0.43 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 205.00 +0.43 0 0 0 0
29JAN26 440.00 P 1.50 1.50 1.50 1.28 -0.22 29 1 18 +1
29JAN26 450.00 P 2.60 2.65 2.60 1.97 -0.36 29 4 94 +4
29JAN26 460.00 P 3.87 3.87 3.80 3.04 -0.34 30 5 148 0
29JAN26 470.00 P 5.24 5.24 5.24 4.42 -0.39 30 3 349 +3
29JAN26 480.00 P 6.50 6.50 6.30 6.21 -0.49 30 18 1,167 +6
29JAN26 490.00 P 8.99 8.99 8.99 8.45 -0.56 30 4 58 +4
29JAN26 500.00 P 11.50 11.50 10.94 10.94 -0.77 30 6 99 +6
29JAN26 510.00 P 0.00 0.00 0.00 14.29 -0.67 30 0 1,599 0
29JAN26 520.00 P 0.00 0.00 0.00 18.11 -0.76 30 0 159 0
29JAN26 530.00 P 0.00 0.00 0.00 22.57 -0.88 30 0 96 0
29JAN26 540.00 P 0.00 0.00 0.00 27.62 -0.89 29 0 125 0
29JAN26 550.00 P 0.00 0.00 0.00 33.57 -0.71 30 0 83 0
29JAN26 560.00 P 0.00 0.00 0.00 39.52 -1.02 29 0 254 0
29JAN26 570.00 P 0.00 0.00 0.00 46.39 -0.48 29 0 214 0
29JAN26 580.00 P 0.00 0.00 0.00 53.69 -0.36 29 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 61.42 -0.34 29 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 69.68 -0.21 29 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 78.25 -0.06 29 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 87.10 -0.02 29 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 96.30 +0.11 29 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 105.70 +0.97 29 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 115.18 +0.17 29 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 125.08 +0.39 29 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 135.00 +0.47 0 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 145.00 +0.42 0 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 155.00 +0.50 0 0 30 0
26FEB26 450.00 P 0.00 0.00 0.00 4.69 -0.44 31 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 6.42 -0.35 31 0 93 0
26FEB26 470.00 P 8.63 9.00 8.35 8.33 -0.40 31 83 176 +71
26FEB26 480.00 P 0.00 0.00 0.00 10.52 -0.72 31 0 52 0
26FEB26 490.00 P 0.00 0.00 0.00 13.14 -0.93 31 0 57 0
26FEB26 500.00 P 0.00 0.00 0.00 16.25 -0.72 31 0 742 0
26FEB26 510.00 P 0.00 0.00 0.00 19.98 -0.67 31 0 10 0
26FEB26 520.00 P 0.00 0.00 0.00 24.05 -0.81 31 0 7 0
26FEB26 530.00 P 0.00 0.00 0.00 28.75 -1.14 31 0 101 0
26FEB26 540.00 P 34.68 34.68 34.68 33.98 -0.70 31 1 69 +1
26FEB26 550.00 P 0.00 0.00 0.00 39.70 -0.71 31 0 120 0
26FEB26 560.00 P 0.00 0.00 0.00 46.30 -0.74 32 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 50.50 -1.92 29 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 59.10 -0.32 31 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 66.36 -0.21 31 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 74.09 -0.21 31 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 82.09 -0.09 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 90.44 -0.07 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 99.04 +0.04 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 108.31 +0.63 32 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 117.37 +0.82 32 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 126.41 +0.81 31 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 135.75 +0.93 31 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.37 -0.04 33 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.56 -0.05 33 0 80 0
30MAR26 370.00 P 0.00 0.00 0.00 0.85 -0.06 33 0 60 0
30MAR26 380.00 P 0.00 0.00 0.00 1.24 -0.08 33 0 69 0
30MAR26 390.00 P 0.00 0.00 0.00 1.71 -0.11 33 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 2.41 -0.12 33 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 3.25 -0.16 33 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 4.27 -0.17 33 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 5.63 -0.20 33 0 89 0
30MAR26 440.00 P 0.00 0.00 0.00 7.13 -0.25 33 0 159 0
30MAR26 450.00 P 0.00 0.00 0.00 8.85 -0.60 33 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 10.97 -0.71 33 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 13.40 -0.41 33 0 82 0
30MAR26 480.00 P 0.00 0.00 0.00 16.32 -1.03 33 0 122 0
30MAR26 490.00 P 0.00 0.00 0.00 19.53 -0.70 33 0 11 0
30MAR26 500.00 P 0.00 0.00 0.00 23.14 -0.83 33 0 733 0
30MAR26 510.00 P 27.80 27.80 27.80 27.17 -1.01 33 7 45 +7
30MAR26 520.00 P 0.00 0.00 0.00 31.64 -1.05 33 0 10 0
30MAR26 530.00 P 37.70 37.70 36.50 36.59 -0.98 33 3 15 +3
30MAR26 540.00 P 0.00 0.00 0.00 42.27 -0.50 33 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 47.94 -0.46 33 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 53.70 -0.74 33 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 60.48 -0.53 33 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 66.62 -0.19 33 0 27 0
30MAR26 590.00 P 0.00 0.00 0.00 73.62 -0.19 33 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 80.79 -0.10 33 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 88.45 -0.09 33 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 96.14 -0.09 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 105.12 +0.08 34 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 113.40 +0.10 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 120.58 -1.22 32 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 130.42 +0.04 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 136.07 -3.45 28 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 148.20 +0.25 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 157.27 +0.37 34 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 166.37 +0.34 33 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 2.25 +0.05 34 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 2.97 +0.05 34 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 3.79 +0.07 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 4.84 +0.07 34 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 6.01 +0.10 34 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 7.47 +0.10 34 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 9.03 +0.14 34 0 2 0
29JUN26 420.00 P 0.00 0.00 0.00 10.99 +0.14 34 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 12.98 +0.15 34 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 15.51 +0.18 34 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 18.09 -0.11 34 0 36 0
29JUN26 460.00 P 0.00 0.00 0.00 20.59 -0.43 34 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 23.63 -0.60 34 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 27.44 -0.55 34 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 30.90 -0.96 34 0 42 0
29JUN26 500.00 P 0.00 0.00 0.00 35.10 -0.53 34 0 39 0
29JUN26 510.00 P 40.60 40.60 40.60 39.57 -0.52 34 30 63 +30
29JUN26 520.00 P 0.00 0.00 0.00 44.28 -0.81 34 0 2 0
29JUN26 530.00 P 0.00 0.00 0.00 49.86 -0.65 34 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 54.50 -0.43 34 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 60.91 +0.37 34 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 66.58 +0.39 34 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 72.88 +0.42 34 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 79.26 -0.17 34 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 86.03 -0.19 34 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 93.10 -0.15 34 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 100.35 -0.14 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 107.84 -0.13 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 115.49 -0.11 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 123.30 -0.09 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 131.28 -0.06 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 139.44 0.00 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 147.68 -0.01 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 156.08 +0.03 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 164.58 -0.21 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 173.20 -0.20 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 22.62 +0.37 35 0 24 0
29SEP26 450.00 P 0.00 0.00 0.00 25.12 -1.41 34 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 29.12 -0.46 35 0 23 0
29SEP26 470.00 P 0.00 0.00 0.00 32.44 -0.75 34 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 36.34 -1.04 34 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 40.64 -0.78 35 0 13 0
29SEP26 500.00 P 0.00 0.00 0.00 45.00 +0.87 35 0 13 0
29SEP26 510.00 P 0.00 0.00 0.00 49.64 -1.59 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 54.53 -2.03 35 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 60.19 -0.52 35 0 1 0
29SEP26 540.00 P 64.77 64.77 64.77 64.85 -2.57 34 2 2 +2
29SEP26 550.00 P 0.00 0.00 0.00 70.77 -0.35 35 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 76.70 -0.30 35 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 82.97 -0.28 35 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 89.37 -0.67 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 96.02 -0.22 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 102.93 -0.11 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 109.84 -0.21 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 117.13 -0.31 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 124.50 -0.30 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 131.99 -0.33 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 139.64 -0.25 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 147.35 -0.32 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 155.29 -0.37 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 163.41 -0.29 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 171.57 -0.28 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 179.85 -0.25 36 0 0 0
30DEC26 450.00 P 31.10 31.10 31.10 32.05 - 35 1 1 -
30DEC26 460.00 P 0.00 0.00 0.00 36.18 - 35 0 0 -
30DEC26 470.00 P 0.00 0.00 0.00 40.01 - 35 0 0 -
30DEC26 480.00 P 0.00 0.00 0.00 44.07 - 35 0 0 -
30DEC26 490.00 P 0.00 0.00 0.00 48.37 - 35 0 0 -
30DEC26 500.00 P 0.00 0.00 0.00 52.90 - 35 0 0 -
30DEC26 510.00 P 0.00 0.00 0.00 57.67 - 35 0 0 -
30DEC26 520.00 P 0.00 0.00 0.00 62.66 - 35 0 0 -
30DEC26 530.00 P 0.00 0.00 0.00 67.99 - 35 0 0 -
30DEC26 540.00 P 0.00 0.00 0.00 73.28 - 35 0 0 -
30DEC26 550.00 P 0.00 0.00 0.00 79.03 - 35 0 0 -
30DEC26 560.00 P 0.00 0.00 0.00 84.81 - 35 0 0 -
30DEC26 570.00 P 0.00 0.00 0.00 91.08 - 35 0 0 -
30DEC26 580.00 P 0.00 0.00 0.00 97.31 - 35 0 0 -
30DEC26 590.00 P 0.00 0.00 0.00 103.97 - 35 0 0 -
30DEC26 600.00 P 0.00 0.00 0.00 110.69 - 35 0 0 -
30DEC26 610.00 P 0.00 0.00 0.00 117.54 - 36 0 0 -
30DEC26 620.00 P 0.00 0.00 0.00 124.59 - 36 0 0 -
30DEC26 630.00 P 0.00 0.00 0.00 131.79 - 36 0 0 -
TOTAL PUT 424 21,734 +225
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$ 3.64
30DEC25 2.70 C 0.00 0.00 0.00 0.97 - 70 0 0 -
30DEC25 2.80 C 0.00 0.00 0.00 0.89 - 75 0 0 -
30DEC25 2.90 C 0.00 0.00 0.00 0.80 - 72 0 0 -
30DEC25 3.00 C 0.00 0.00 0.00 0.73 0.00 77 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.65 0.00 75 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.59 0.00 78 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.52 -0.01 77 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.48 0.00 82 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.41 -0.01 78 0 3 0
30DEC25 3.60 C 0.32 0.37 0.31 0.36 0.00 78 19 52 +15
30DEC25 3.70 C 0.31 0.31 0.24 0.32 0.00 79 15 22 +14
30DEC25 3.80 C 0.22 0.30 0.22 0.28 0.00 79 115 44 +10
30DEC25 3.90 C 0.19 0.25 0.18 0.24 -0.01 78 364 324 +313
30DEC25 4.00 C 0.18 0.19 0.15 0.22 0.00 81 214 274 +181
30DEC25 4.10 C 0.12 0.16 0.12 0.18 -0.01 79 165 206 +115
30DEC25 4.20 C 0.10 0.14 0.10 0.16 -0.01 80 250 313 +182
30DEC25 4.30 C 0.00 0.00 0.00 0.13 -0.02 78 0 112 0
30DEC25 4.40 C 0.09 0.09 0.09 0.11 -0.02 78 8 230 -8
30DEC25 4.50 C 0.07 0.07 0.07 0.10 -0.01 80 3 865 0
30DEC25 4.60 C 0.06 0.06 0.06 0.09 0.00 81 17 166 0
30DEC25 4.70 C 0.06 0.06 0.06 0.07 -0.01 79 5 182 0
30DEC25 4.80 C 0.05 0.05 0.05 0.06 -0.01 79 5 92 0
30DEC25 4.90 C 0.04 0.04 0.04 0.05 -0.01 79 100 78 -100
30DEC25 5.00 C 0.05 0.05 0.02 0.04 -0.01 78 124 426 +14
30DEC25 5.25 C 0.00 0.00 0.00 0.03 -0.01 81 0 283 0
30DEC25 5.50 C 0.02 0.02 0.02 0.02 -0.01 81 10 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 -0.01 78 0 364 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 125 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 129 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 132 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 136 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 139 0 173 0
29JAN26 2.70 C 0.00 0.00 0.00 1.04 - 75 0 0 -
29JAN26 2.80 C 0.00 0.00 0.00 0.96 - 74 0 0 -
29JAN26 2.90 C 0.00 0.00 0.00 0.90 - 78 0 0 -
29JAN26 3.00 C 0.00 0.00 0.00 0.83 -0.02 78 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.77 -0.02 79 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.71 -0.01 79 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.66 0.00 80 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.61 0.00 81 0 0 0
29JAN26 3.50 C 0.59 0.59 0.59 0.56 -0.01 81 30 31 +30
29JAN26 3.60 C 0.45 0.51 0.41 0.51 -0.01 81 339 369 +336
29JAN26 3.70 C 0.46 0.46 0.46 0.47 -0.01 81 2 20 0
29JAN26 3.80 C 0.00 0.00 0.00 0.43 -0.02 81 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.40 -0.01 82 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.36 -0.02 81 0 5 0
29JAN26 4.10 C 0.26 0.26 0.25 0.33 -0.02 82 5 169 +2
29JAN26 4.20 C 0.00 0.00 0.00 0.30 -0.02 82 0 21 0
29JAN26 4.30 C 0.00 0.00 0.00 0.28 -0.02 83 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.25 -0.02 82 0 79 0
29JAN26 4.50 C 0.00 0.00 0.00 0.23 -0.02 82 0 120 0
29JAN26 4.60 C 0.00 0.00 0.00 0.21 -0.02 83 0 80 0
29JAN26 4.70 C 0.00 0.00 0.00 0.19 -0.02 82 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 0.17 -0.03 82 0 32 0
29JAN26 4.90 C 0.00 0.00 0.00 0.16 -0.02 83 0 19 0
29JAN26 5.00 C 0.06 0.06 0.06 0.14 -0.03 82 125 155 +120
29JAN26 5.25 C 0.00 0.00 0.00 0.11 -0.02 82 0 37 0
29JAN26 5.50 C 0.06 0.06 0.06 0.09 -0.02 83 25 36 +25
29JAN26 5.75 C 0.00 0.00 0.00 0.07 -0.01 83 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 -0.01 85 0 512 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 -0.02 82 0 1 0
29JAN26 6.50 C 0.01 0.01 0.01 0.03 -0.01 82 115 115 +115
29JAN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 79 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.07 - 68 0 0 -
26FEB26 2.80 C 0.00 0.00 0.00 1.00 - 69 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 0.93 - 69 0 0 -
26FEB26 3.00 C 0.00 0.00 0.00 0.87 -0.02 71 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.81 0.00 71 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.75 0.00 71 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.70 +0.01 72 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.66 0.00 74 0 0 0
26FEB26 3.50 C 0.55 0.57 0.55 0.61 +0.01 74 230 230 +230
26FEB26 3.60 C 0.55 0.55 0.55 0.56 +0.01 73 80 80 +80
26FEB26 3.70 C 0.37 0.37 0.37 0.51 0.00 72 2 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.47 0.00 72 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.44 0.00 73 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.40 0.00 73 0 5 0
26FEB26 4.10 C 0.00 0.00 0.00 0.37 0.00 73 0 120 0
26FEB26 4.20 C 0.00 0.00 0.00 0.34 -0.01 73 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.32 0.00 74 0 60 0
26FEB26 4.40 C 0.24 0.24 0.24 0.29 -0.01 73 10 50 +10
26FEB26 4.50 C 0.22 0.22 0.22 0.27 0.00 74 2 12 +2
26FEB26 4.60 C 0.00 0.00 0.00 0.25 0.00 74 0 5 0
26FEB26 4.70 C 0.00 0.00 0.00 0.23 0.00 74 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.21 -0.01 74 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.19 -0.01 74 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.18 0.00 75 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.14 -0.01 74 0 103 0
26FEB26 5.50 C 0.00 0.00 0.00 0.11 -0.01 73 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.09 -0.01 74 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 1.11 - 66 0 0 -
30MAR26 2.80 C 0.00 0.00 0.00 1.04 - 66 0 0 -
30MAR26 2.90 C 0.00 0.00 0.00 0.98 - 67 0 0 -
30MAR26 3.00 C 0.00 0.00 0.00 0.92 0.00 68 0 10 0
30MAR26 3.10 C 0.00 0.00 0.00 0.86 0.00 68 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.81 +0.02 69 0 30 0
30MAR26 3.30 C 0.00 0.00 0.00 0.76 +0.02 69 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.71 +0.01 69 0 0 0
30MAR26 3.50 C 0.54 0.54 0.54 0.66 +0.01 69 1 21 0
30MAR26 3.60 C 0.55 0.64 0.55 0.62 +0.04 70 27 37 +27
30MAR26 3.70 C 0.00 0.00 0.00 0.58 +0.04 70 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.54 +0.03 70 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.50 +0.03 70 0 1 0
30MAR26 4.00 C 0.49 0.49 0.49 0.47 +0.03 70 10 20 0
30MAR26 4.10 C 0.35 0.37 0.32 0.44 +0.03 70 54 43 +33
30MAR26 4.20 C 0.31 0.31 0.31 0.41 +0.03 71 1 1 +1
30MAR26 4.30 C 0.30 0.33 0.27 0.38 +0.03 70 32 31 +30
30MAR26 4.40 C 0.27 0.27 0.25 0.35 +0.02 70 2 12 +2
30MAR26 4.50 C 0.30 0.30 0.22 0.33 +0.02 71 13 342 +2
30MAR26 4.60 C 0.00 0.00 0.00 0.31 +0.03 71 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.28 +0.02 70 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.26 +0.02 70 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.25 +0.02 71 0 1 0
30MAR26 5.00 C 0.18 0.18 0.18 0.23 +0.02 71 50 55 +50
30MAR26 5.25 C 0.00 0.00 0.00 0.19 +0.01 71 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.16 +0.01 71 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.13 +0.01 70 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.11 +0.01 71 0 183 0
30MAR26 6.25 C 0.08 0.08 0.08 0.09 +0.01 71 10 84 +10
30MAR26 6.50 C 0.00 0.00 0.00 0.07 0.00 69 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 0.00 70 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 70 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 70 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 68 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 66 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 104 0
29JUN26 2.70 C 0.00 0.00 0.00 1.20 - 60 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 1.14 - 61 0 0 -
29JUN26 2.90 C 0.00 0.00 0.00 1.08 - 61 0 0 -
29JUN26 3.00 C 0.00 0.00 0.00 1.03 +0.02 62 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.98 +0.02 62 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 +0.04 63 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.88 +0.04 63 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.83 +0.04 63 0 0 0
29JUN26 3.50 C 0.74 0.74 0.74 0.79 +0.04 63 8 8 +8
29JUN26 3.60 C 0.77 0.77 0.77 0.75 +0.04 63 10 10 +10
29JUN26 3.70 C 0.00 0.00 0.00 0.71 +0.04 64 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.67 +0.04 63 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.63 +0.03 63 0 0 0
29JUN26 4.00 C 0.62 0.62 0.62 0.60 +0.03 64 60 320 +20
29JUN26 4.10 C 0.00 0.00 0.00 0.57 +0.03 64 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.54 +0.03 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.51 +0.03 64 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 +0.03 64 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.46 +0.03 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 +0.02 64 0 5 0
29JUN26 4.70 C 0.40 0.40 0.40 0.41 +0.03 64 380 401 +380
29JUN26 4.80 C 0.00 0.00 0.00 0.39 +0.03 64 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 +0.03 65 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 +0.03 65 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 +0.02 64 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 +0.01 64 0 25 0
29JUN26 5.75 C 0.20 0.20 0.20 0.23 +0.02 64 30 31 +22
29JUN26 6.00 C 0.00 0.00 0.00 0.20 +0.01 64 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 +0.02 65 0 35 0
29JUN26 6.50 C 0.14 0.14 0.14 0.15 +0.01 64 30 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 +0.01 64 0 0 0
29JUN26 7.00 C 0.11 0.11 0.11 0.12 +0.01 65 10 35 +10
29JUN26 7.25 C 0.00 0.00 0.00 0.10 +0.01 64 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 +0.01 65 0 32 0
29JUN26 7.75 C 0.10 0.10 0.10 0.08 +0.01 65 250 505 +250
29JUN26 8.00 C 0.00 0.00 0.00 0.07 +0.01 65 0 2,797 0
29SEP26 2.70 C 0.00 0.00 0.00 1.29 - 58 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 1.24 - 60 0 0 -
29SEP26 2.90 C 0.00 0.00 0.00 1.18 - 59 0 0 -
29SEP26 3.00 C 0.00 0.00 0.00 1.13 +0.04 60 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.08 +0.04 60 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.03 +0.03 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.99 +0.04 61 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 +0.03 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 +0.03 61 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 +0.03 61 20 30 +20
29SEP26 3.70 C 0.00 0.00 0.00 0.83 +0.04 61 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 +0.03 61 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 +0.02 61 0 0 0
29SEP26 4.00 C 0.65 0.71 0.65 0.72 +0.03 61 20 101 +20
29SEP26 4.10 C 0.00 0.00 0.00 0.69 +0.03 61 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 +0.03 62 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 +0.02 62 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 +0.02 61 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 +0.03 62 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 +0.02 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 +0.02 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 +0.03 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 +0.02 62 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 +0.02 62 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 +0.01 62 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 +0.01 62 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.01 62 0 1 0
29SEP26 6.00 C 0.28 0.28 0.25 0.30 +0.01 62 20 50 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 +0.01 62 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 +0.01 62 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 +0.01 63 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 +0.01 63 0 1 0
29SEP26 7.25 C 0.17 0.17 0.17 0.18 +0.01 63 10 13 +10
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.01 62 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 0.00 62 0 0 0
29SEP26 8.00 C 0.12 0.12 0.12 0.13 +0.01 62 10 13 +10
30DEC26 2.70 C 0.00 0.00 0.00 1.43 - 63 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 1.38 - 64 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 1.32 - 63 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 1.27 - 63 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 1.23 - 63 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 1.18 - 63 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 1.14 - 63 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.09 - 63 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 1.05 - 63 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 1.01 - 63 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 0.98 - 63 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 0.94 - 63 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.91 - 63 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 0.87 - 63 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 0.84 - 63 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 0.81 - 63 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 0.78 - 63 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 0.75 - 63 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 0.72 - 63 0 0 -
TOTAL CALL 3,437 18,765 +2,601
30DEC25 2.70 P 0.09 0.09 0.09 0.04 - 82 130 130 -
30DEC25 2.80 P 0.00 0.00 0.00 0.06 - 85 0 0 -
30DEC25 2.90 P 0.00 0.00 0.00 0.07 - 81 0 0 -
30DEC25 3.00 P 0.18 0.18 0.12 0.10 -0.03 84 138 2,181 +109
30DEC25 3.10 P 0.00 0.00 0.00 0.12 -0.04 81 0 445 0
30DEC25 3.20 P 0.23 0.23 0.20 0.15 -0.05 81 45 193 +27
30DEC25 3.30 P 0.22 0.24 0.22 0.19 -0.05 82 39 375 +25
30DEC25 3.40 P 0.29 0.38 0.29 0.23 -0.05 82 6 417 +5
30DEC25 3.50 P 0.36 0.40 0.31 0.28 -0.06 83 146 393 +102
30DEC25 3.60 P 0.36 0.39 0.36 0.33 -0.06 83 117 477 -12
30DEC25 3.70 P 0.50 0.50 0.50 0.39 -0.05 84 10 373 +10
30DEC25 3.80 P 0.49 0.49 0.48 0.45 -0.06 84 7 1,231 +6
30DEC25 3.90 P 0.58 0.58 0.58 0.51 -0.07 83 1 540 0
30DEC25 4.00 P 0.65 0.65 0.55 0.58 -0.07 84 117 1,696 -67
30DEC25 4.10 P 0.00 0.00 0.00 0.65 -0.06 84 0 1,424 0
30DEC25 4.20 P 0.00 0.00 0.00 0.72 -0.07 83 0 1,086 0
30DEC25 4.30 P 0.87 0.87 0.87 0.80 -0.05 84 23 384 -23
30DEC25 4.40 P 0.00 0.00 0.00 0.89 -0.05 87 0 204 0
30DEC25 4.50 P 0.00 0.00 0.00 0.97 -0.06 86 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.06 -0.05 88 0 150 0
30DEC25 4.70 P 0.00 0.00 0.00 1.15 -0.05 90 0 160 0
30DEC25 4.80 P 0.00 0.00 0.00 1.25 -0.04 94 0 936 0
30DEC25 4.90 P 0.00 0.00 0.00 1.34 -0.05 95 0 113 0
30DEC25 5.00 P 1.50 1.50 1.50 1.43 -0.05 95 1 3,813 -1
30DEC25 5.25 P 0.00 0.00 0.00 1.67 -0.05 101 0 3,206 0
30DEC25 5.50 P 0.00 0.00 0.00 1.92 -0.04 109 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.15 -0.05 108 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.41 -0.03 121 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.66 -0.02 128 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.90 -0.03 128 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.15 -0.04 135 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.40 -0.04 141 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.64 -0.06 140 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.89 -0.05 145 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.14 -0.04 150 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.39 -0.04 155 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.64 -0.04 159 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.89 -0.04 164 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.13 -0.05 160 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.39 -0.03 173 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.63 -0.05 168 0 0 0
29JAN26 2.70 P 0.17 0.18 0.16 0.12 - 86 930 930 -
29JAN26 2.80 P 0.20 0.20 0.18 0.14 - 84 700 700 -
29JAN26 2.90 P 0.00 0.00 0.00 0.17 - 84 0 0 -
29JAN26 3.00 P 0.31 0.31 0.27 0.21 -0.03 86 160 322 +160
29JAN26 3.10 P 0.30 0.30 0.30 0.24 -0.06 84 30 30 +30
29JAN26 3.20 P 0.39 0.39 0.34 0.28 -0.07 85 851 2,370 +820
29JAN26 3.30 P 0.39 0.40 0.39 0.33 -0.06 86 1,200 2,230 +1,200
29JAN26 3.40 P 0.43 0.43 0.43 0.37 -0.08 85 800 1,700 +800
29JAN26 3.50 P 0.53 0.53 0.47 0.43 -0.07 86 222 1,013 +212
29JAN26 3.60 P 0.00 0.00 0.00 0.48 -0.08 86 0 1,235 0
29JAN26 3.70 P 0.00 0.00 0.00 0.54 -0.06 86 0 524 0
29JAN26 3.80 P 0.00 0.00 0.00 0.60 -0.05 86 0 914 0
29JAN26 3.90 P 0.00 0.00 0.00 0.66 -0.04 86 0 726 0
29JAN26 4.00 P 0.78 0.80 0.77 0.73 -0.04 87 76 456 +63
29JAN26 4.10 P 0.00 0.00 0.00 0.80 -0.05 87 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.87 -0.03 87 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.94 -0.04 87 0 704 0
29JAN26 4.40 P 0.00 0.00 0.00 1.01 -0.04 86 0 286 0
29JAN26 4.50 P 0.00 0.00 0.00 1.09 -0.03 87 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.17 -0.03 87 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.25 -0.03 87 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.33 -0.03 87 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.42 -0.03 88 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.51 -0.02 89 0 52 0
29JAN26 5.25 P 0.00 0.00 0.00 1.74 -0.02 92 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.97 -0.02 95 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 2.21 -0.02 98 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.45 -0.02 102 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.69 -0.03 104 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.94 -0.02 109 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.19 -0.02 114 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 3.43 -0.03 116 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.68 -0.02 120 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.92 -0.03 121 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.17 -0.03 125 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.14 - 76 0 0 -
26FEB26 2.80 P 0.00 0.00 0.00 0.17 - 76 0 0 -
26FEB26 2.90 P 0.00 0.00 0.00 0.20 - 76 0 0 -
26FEB26 3.00 P 0.31 0.31 0.31 0.24 -0.03 77 60 65 +60
26FEB26 3.10 P 0.00 0.00 0.00 0.27 -0.05 76 0 0 0
26FEB26 3.20 P 0.40 0.40 0.40 0.32 -0.04 77 200 1,160 +200
26FEB26 3.30 P 0.44 0.44 0.43 0.36 -0.05 76 600 1,850 +600
26FEB26 3.40 P 0.48 0.48 0.47 0.41 -0.05 77 400 1,780 +400
26FEB26 3.50 P 0.53 0.53 0.49 0.46 -0.06 76 950 1,746 +830
26FEB26 3.60 P 0.59 0.59 0.54 0.52 -0.05 77 1,409 3,606 +1,275
26FEB26 3.70 P 0.00 0.00 0.00 0.58 -0.05 78 0 665 0
26FEB26 3.80 P 0.00 0.00 0.00 0.64 -0.06 78 0 145 0
26FEB26 3.90 P 0.00 0.00 0.00 0.70 -0.06 78 0 182 0
26FEB26 4.00 P 0.00 0.00 0.00 0.77 -0.04 78 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.84 -0.04 78 0 110 0
26FEB26 4.20 P 0.00 0.00 0.00 0.91 -0.06 79 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 0.98 -0.06 79 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.06 -0.04 79 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.14 -0.03 80 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.22 -0.03 81 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.30 -0.03 81 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.38 -0.04 81 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.47 -0.03 82 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.55 -0.03 82 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.77 -0.04 83 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.00 -0.02 86 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.23 -0.04 87 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.18 - 73 0 0 -
30MAR26 2.80 P 0.00 0.00 0.00 0.21 - 73 0 0 -
30MAR26 2.90 P 0.00 0.00 0.00 0.24 - 72 0 0 -
30MAR26 3.00 P 0.36 0.36 0.34 0.28 -0.02 73 27 27 +27
30MAR26 3.10 P 0.00 0.00 0.00 0.32 -0.02 73 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.37 -0.02 73 0 0 0
30MAR26 3.30 P 0.47 0.47 0.47 0.41 -0.02 73 350 586 +256
30MAR26 3.40 P 0.49 0.52 0.49 0.47 -0.02 74 300 1,630 +200
30MAR26 3.50 P 0.57 0.57 0.57 0.52 -0.02 74 500 2,002 +500
30MAR26 3.60 P 0.64 0.64 0.62 0.57 -0.03 73 30 6,223 0
30MAR26 3.70 P 0.00 0.00 0.00 0.63 -0.03 73 0 3,099 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 -0.02 75 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.76 -0.02 74 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.83 -0.02 75 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.90 -0.01 75 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.97 -0.02 75 0 49 0
30MAR26 4.30 P 0.00 0.00 0.00 1.04 -0.02 76 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.11 -0.02 75 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.19 -0.02 76 0 102 0
30MAR26 4.60 P 0.00 0.00 0.00 1.27 -0.02 76 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.35 -0.01 77 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 1.43 -0.03 77 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.51 -0.01 77 0 125 0
30MAR26 5.00 P 1.68 1.68 1.68 1.60 -0.01 78 19 70 -9
30MAR26 5.25 P 0.00 0.00 0.00 1.81 -0.01 79 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.04 +0.02 81 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.26 -0.01 82 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.50 -0.02 85 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.74 -0.02 87 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.97 -0.03 87 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.22 -0.02 91 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.46 -0.02 93 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.70 -0.02 94 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.95 -0.02 97 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.21 0.00 102 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.45 -0.01 103 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.70 -0.01 106 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.95 0.00 109 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.18 -0.02 107 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.25 - 66 0 0 -
29JUN26 2.80 P 0.00 0.00 0.00 0.29 - 66 0 0 -
29JUN26 2.90 P 0.00 0.00 0.00 0.33 - 66 0 0 -
29JUN26 3.00 P 0.00 0.00 0.00 0.37 -0.02 66 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.42 -0.02 67 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.47 -0.01 67 0 32 0
29JUN26 3.30 P 0.00 0.00 0.00 0.52 -0.02 67 0 300 0
29JUN26 3.40 P 0.00 0.00 0.00 0.57 -0.02 67 0 230 0
29JUN26 3.50 P 0.69 0.69 0.68 0.63 -0.02 67 430 990 +430
29JUN26 3.60 P 0.71 0.71 0.71 0.68 -0.02 67 100 970 0
29JUN26 3.70 P 0.00 0.00 0.00 0.74 -0.03 67 0 130 0
29JUN26 3.80 P 0.87 0.87 0.87 0.81 -0.02 68 30 614 -30
29JUN26 3.90 P 0.00 0.00 0.00 0.87 -0.02 68 0 318 0
29JUN26 4.00 P 0.99 0.99 0.99 0.93 -0.03 67 5 337 +2
29JUN26 4.10 P 0.00 0.00 0.00 1.00 -0.03 68 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.07 -0.03 68 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.15 -0.03 69 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.22 -0.03 69 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.29 -0.04 69 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.37 -0.03 69 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.45 -0.03 69 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.53 -0.03 70 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.60 -0.04 69 0 10 0
29JUN26 5.00 P 1.76 1.77 1.76 1.69 -0.01 70 65 209 +58
29JUN26 5.25 P 0.00 0.00 0.00 1.90 0.00 71 0 100 0
29JUN26 5.50 P 0.00 0.00 0.00 2.11 -0.01 71 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.34 +0.01 74 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.56 -0.01 74 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.79 -0.02 75 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.03 -0.01 77 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.27 0.00 79 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.50 -0.01 79 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.74 -0.01 81 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.98 -0.01 82 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.22 -0.02 83 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.47 -0.02 86 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.33 - 64 0 0 -
29SEP26 2.80 P 0.40 0.40 0.40 0.37 - 64 200 200 -
29SEP26 2.90 P 0.00 0.00 0.00 0.41 - 64 0 0 -
29SEP26 3.00 P 0.00 0.00 0.00 0.46 0.00 64 0 140 0
29SEP26 3.10 P 0.00 0.00 0.00 0.51 -0.02 65 0 100 0
29SEP26 3.20 P 0.00 0.00 0.00 0.56 -0.02 65 0 528 0
29SEP26 3.30 P 0.68 0.68 0.68 0.61 -0.02 65 2 635 +2
29SEP26 3.40 P 0.73 0.73 0.73 0.66 -0.03 64 200 306 +200
29SEP26 3.50 P 0.78 0.78 0.78 0.72 -0.03 65 200 318 +200
29SEP26 3.60 P 0.00 0.00 0.00 0.78 -0.03 65 0 127 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 -0.03 65 0 46 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 -0.03 65 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 0.97 -0.03 65 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.03 -0.03 65 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 -0.03 66 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.17 -0.04 66 0 344 0
29SEP26 4.30 P 0.00 0.00 0.00 1.24 -0.01 66 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 -0.02 66 0 35 0
29SEP26 4.50 P 1.46 1.46 1.46 1.39 -0.01 66 5 36 +5
29SEP26 4.60 P 0.00 0.00 0.00 1.46 -0.02 66 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 -0.02 67 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 -0.04 67 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.70 -0.01 67 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.78 0.00 67 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.98 -0.01 68 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.19 -0.01 68 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.41 0.00 69 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.63 0.00 70 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.85 0.00 71 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.08 +0.01 72 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.32 +0.01 73 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.55 +0.04 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.79 +0.02 76 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.02 +0.01 76 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.25 0.00 76 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.49 0.00 77 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.39 - 63 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.44 - 64 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.48 - 63 0 0 -
30DEC26 3.00 P 0.00 0.00 0.00 0.53 - 63 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.58 - 63 0 0 -
30DEC26 3.20 P 0.68 0.68 0.68 0.63 - 63 1 1 -
30DEC26 3.30 P 0.00 0.00 0.00 0.68 - 63 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.74 - 63 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.80 - 63 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.85 - 63 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.91 - 63 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.98 - 63 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 1.04 - 63 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 1.10 - 63 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 1.17 - 63 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 1.23 - 63 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 1.31 - 63 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 1.38 - 63 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 1.45 - 63 0 0 -
TOTAL PUT 11,832 73,994 +8,672
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$ 77.40
30DEC25 45.00 C 0.00 0.00 0.00 32.54 -0.55 48 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 31.54 -0.56 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 30.55 -0.55 56 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 29.55 -0.55 48 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 28.55 -0.56 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 27.56 -0.55 50 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 25.06 -0.56 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 22.57 -0.56 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.08 -0.55 32 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 17.59 -0.55 30 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 14.92 -0.74 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 12.47 -0.72 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 10.22 -0.55 27 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 7.93 -0.52 28 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 5.84 -0.48 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.05 -0.42 28 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.63 -0.34 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.59 -0.26 28 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.89 -0.18 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.47 -0.11 28 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.23 -0.06 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.93 -0.56 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.94 -0.56 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.96 -0.55 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.97 -0.55 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.98 -0.56 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.00 -0.55 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.54 -0.55 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.80 -0.53 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.43 -0.44 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.18 -0.44 22 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.02 -0.46 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.05 -0.37 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.18 -0.23 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.93 -0.46 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.22 -0.42 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.70 -0.38 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.39 -0.33 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.26 -0.30 27 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 3.33 -0.25 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.56 -0.21 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.94 -0.17 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.45 -0.14 27 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.07 -0.12 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.79 -0.08 28 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.57 -0.07 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 25.57 -0.55 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.13 -0.55 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.72 -0.54 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.35 -0.54 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.07 -0.52 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.05 -0.37 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.18 -0.23 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.99 -0.45 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.31 -0.41 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.83 -0.37 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.55 -0.33 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.47 -0.28 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.55 -0.24 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.79 -0.23 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.21 -0.18 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.73 -0.13 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.32 -0.13 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.03 -0.10 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.79 -0.07 27 0 0 0
TOTAL CALL 0 210 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.71 +0.07 27 0 137 0
30DEC25 75.00 P 0.00 0.00 0.00 1.42 +0.13 27 0 53 0
30DEC25 77.50 P 0.00 0.00 0.00 2.50 +0.21 27 0 350 0
30DEC25 80.00 P 0.00 0.00 0.00 3.97 +0.30 28 0 378 0
30DEC25 82.50 P 0.00 0.00 0.00 5.79 +0.38 27 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 8.13 +0.69 32 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 10.49 +0.52 36 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 12.98 +0.55 41 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 15.47 +0.50 46 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 17.87 +0.51 48 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 20.27 +0.48 49 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 22.72 +0.48 51 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 25.21 +0.50 55 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 27.60 +0.55 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 30.10 +0.55 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 32.72 +0.56 66 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.17 +0.52 66 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.72 +0.57 73 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 40.10 +0.55 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 42.60 +0.55 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 45.10 +0.55 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 47.60 +0.55 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.23 +0.02 28 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.72 +0.05 28 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.14 +0.07 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.73 +0.10 28 0 0 0
30MAR26 72.50 P 3.00 3.00 3.00 2.49 +0.13 27 10 14 +10
30MAR26 75.00 P 3.42 3.42 3.42 3.47 +0.18 28 10 63 +10
30MAR26 77.50 P 0.00 0.00 0.00 4.64 +0.22 27 0 273 0
30MAR26 80.00 P 0.00 0.00 0.00 6.02 +0.26 28 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 7.59 +0.30 27 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 9.35 +0.35 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 11.61 +0.73 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 13.73 +0.45 31 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 15.97 +0.48 32 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 18.32 +0.51 34 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.76 +0.53 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.28 +0.55 39 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 25.85 +0.56 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.60 +0.55 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.10 +0.55 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.72 +0.56 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.54 +0.44 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.97 +0.45 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.10 +0.55 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.60 +0.55 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.10 +0.55 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.60 +0.55 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.90 +0.04 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.36 +0.07 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.95 +0.09 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.70 +0.12 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.62 +0.16 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.70 +0.20 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.94 +0.24 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.34 +0.28 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.89 +0.29 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.61 +0.34 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.43 +0.38 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.35 +0.39 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.40 +0.42 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.52 +0.46 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.69 +0.46 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.95 +0.48 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.24 +0.50 27 0 0 0
TOTAL PUT 20 2,158 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.14
30DEC25 4.53 C 0.00 0.00 0.00 3.64 -0.02 100 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.54 -0.02 96 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.45 0.00 93 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.35 -0.02 90 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.13 0.00 95 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 2.87 -0.02 74 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.63 -0.02 67 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.40 -0.01 66 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.15 -0.01 59 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 1.91 -0.02 52 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.69 0.00 53 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.44 -0.01 43 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.17 -0.05 0 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 0.94 -0.03 22 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.72 -0.03 23 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.52 -0.02 23 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.34 -0.03 22 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.22 -0.02 24 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.06 -0.01 23 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.17 -0.04 43 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 1.94 -0.01 41 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.70 -0.02 36 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.46 -0.02 31 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.23 -0.02 28 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.00 -0.03 25 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.80 -0.03 25 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 3.69 -0.01 56 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.58 -0.03 50 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.49 -0.05 48 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.40 -0.02 50 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.16 -0.02 45 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 2.93 -0.02 43 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.69 -0.02 39 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.46 -0.02 37 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.21 -0.03 33 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 1.98 -0.03 31 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.76 -0.02 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.54 -0.02 28 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.34 -0.01 28 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.13 -0.01 27 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 0.95 -0.01 26 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.79 -0.01 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.54 -0.01 53 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.44 -0.01 51 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.21 -0.01 48 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 2.96 -0.05 42 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.74 -0.02 41 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.51 -0.02 38 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.27 -0.02 36 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.05 -0.02 34 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.84 -0.02 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.62 -0.03 31 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.42 -0.02 30 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.23 -0.02 29 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.62 -0.02 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.52 0.00 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.51 -0.02 35 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.28 -0.02 34 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.07 -0.02 33 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.87 -0.03 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 -0.02 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.49 -0.02 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.31 -0.03 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.12 -0.02 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.98 -0.02 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.85 -0.03 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.74 -0.04 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.66 -0.02 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.42 -0.01 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 52 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 35 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 29 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.02 0.00 21 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.06 0.00 22 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.13 0.00 23 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.23 +0.01 22 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.79 +0.02 22 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.91 +0.03 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.65 +0.01 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.84 +0.02 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 1.05 +0.02 25 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.27 +0.03 25 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.95 +0.03 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 1.13 +0.03 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.33 +0.03 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.54 +0.03 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.91 +0.03 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 +0.01 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.36 +0.02 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.69 +0.02 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.83 +0.02 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 1.02 +0.06 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.19 +0.03 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.33 +0.03 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.51 +0.03 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.70 +0.03 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.90 +0.03 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.31 +0.03 18 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 4.08 +0.03 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 0.00 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.84 +0.01 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.98 +0.02 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.16 +0.04 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.29 +0.02 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.45 +0.01 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.63 +0.02 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.81 +0.02 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.00 +0.03 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.39 +0.02 24 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.81 +0.02 22 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
TOTAL PUT 0 650 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$ 8.14
30DEC25 4.13 C 0.00 0.00 0.00 4.04 -0.01 115 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 3.95 -0.02 112 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 3.85 -0.02 108 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.75 -0.02 104 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.67 -0.02 101 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.57 -0.01 97 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.49 -0.01 102 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.26 +0.01 100 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.00 -0.02 78 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.79 0.00 84 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.55 -0.01 71 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.31 -0.01 64 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.08 -0.01 57 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 1.85 -0.02 50 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.61 -0.02 44 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.38 -0.01 41 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.12 -0.04 0 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 0.89 -0.03 21 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.68 -0.03 22 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.49 -0.03 22 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.06 -0.02 23 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 3.89 -0.02 57 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 3.79 -0.02 55 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.71 -0.02 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.61 -0.02 50 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.52 -0.03 48 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.29 -0.02 48 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.05 -0.03 43 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 2.84 -0.01 44 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.60 -0.03 37 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.37 -0.02 35 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.15 -0.02 34 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 1.94 -0.01 33 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.70 -0.02 29 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.49 -0.02 29 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.29 -0.02 27 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.09 -0.02 26 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.77 -0.02 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 50 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 33 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.14 0.00 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.62 +0.02 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.14
30DEC25 5.00 C 0.00 0.00 0.00 3.17 -0.02 84 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.92 0.00 75 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.67 0.00 68 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.42 -0.02 60 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.17 -0.01 53 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.92 -0.03 47 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.68 -0.02 46 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.43 -0.01 39 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.92 -0.03 22 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.69 -0.03 22 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.19 -0.02 23 0 38 0
30DEC25 8.50 C 0.11 0.11 0.11 0.11 -0.01 24 1 14 +1
30DEC25 8.75 C 0.00 0.00 0.00 0.05 -0.02 23 0 162 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 147 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 131 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 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 60 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.18 -0.02 57 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.93 -0.03 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.69 -0.02 51 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.44 -0.02 45 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.19 -0.03 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.95 -0.02 39 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.70 -0.03 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.46 -0.02 31 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.23 -0.02 30 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.98 -0.03 25 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.77 -0.03 24 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.59 -0.03 25 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
29JAN26 8.25 C 0.31 0.31 0.31 0.31 -0.02 25 4 4 +4
29JAN26 8.50 C 0.23 0.23 0.21 0.21 -0.02 25 5 37 +1
29JAN26 8.75 C 0.00 0.00 0.00 0.14 -0.02 25 0 13 0
29JAN26 9.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.20 -0.02 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.96 -0.01 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.71 -0.02 45 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.47 -0.01 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.22 -0.02 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.98 -0.01 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.73 -0.02 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.49 -0.02 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.26 -0.03 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.04 -0.03 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.84 -0.03 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.67 -0.03 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.54 0.00 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 0.00 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.22 -0.02 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.98 -0.04 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.73 -0.02 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.49 -0.02 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.24 -0.02 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.00 -0.02 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.77 -0.02 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.55 -0.01 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.32 -0.04 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.92 -0.03 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.26 -0.02 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.01 -0.03 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.77 -0.02 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.53 -0.02 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.30 -0.02 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.07 -0.02 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.84 -0.03 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.61 -0.04 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.40 -0.04 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.20 -0.04 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.83 -0.04 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.56 -0.06 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.26 -0.02 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.02 -0.02 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.78 -0.02 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.55 -0.01 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.31 -0.02 34 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.09 -0.02 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.87 -0.04 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 -0.02 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.48 -0.03 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.29 -0.03 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.10 -0.02 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.95 -0.03 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.82 -0.03 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 -0.02 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.33 - 33 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 2.11 - 32 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 1.91 - 31 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 1.71 - 30 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 1.54 - 30 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 1.37 - 30 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 1.22 - 30 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 1.05 - 28 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 0.93 - 28 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 0.82 - 28 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 0.74 - 29 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 0.65 - 29 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 0.58 - 29 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 0.49 - 28 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 0.45 - 29 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 0.39 - 29 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 0.34 - 29 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 0.26 - 29 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 0.20 - 29 0 0 -
TOTAL CALL 10 828 +6
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 11 0
30DEC25 7.50 P 0.03 0.03 0.03 0.03 -0.01 23 8 48 +8
30DEC25 7.75 P 0.00 0.00 0.00 0.07 0.00 23 0 34 0
30DEC25 8.00 P 0.13 0.13 0.13 0.15 0.00 23 2 155 +2
30DEC25 8.25 P 0.25 0.25 0.25 0.27 0.00 23 1 68 0
30DEC25 8.50 P 0.00 0.00 0.00 0.44 +0.01 23 0 80 0
30DEC25 8.75 P 0.00 0.00 0.00 0.64 +0.02 23 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.87 +0.03 24 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.86 +0.03 0 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 47 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 26 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.09 0.00 25 0 28 0
29JAN26 7.75 P 0.15 0.15 0.15 0.16 +0.01 25 4 4 +4
29JAN26 8.00 P 0.22 0.24 0.22 0.25 0.00 25 7 35 +3
29JAN26 8.25 P 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.51 0.00 23 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 0.70 +0.01 24 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.91 +0.02 25 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 1.13 +0.02 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.75 P 0.04 0.04 0.04 0.03 0.00 26 60 60 +60
26FEB26 7.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.09 0.00 26 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.14 0.00 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.21 0.00 25 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.31 0.00 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.57 -0.01 24 0 4 0
26FEB26 8.75 P 0.00 0.00 0.00 0.76 +0.01 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.16 +0.02 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.37 +0.01 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.62 +0.03 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 0.00 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 0.00 26 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 -0.01 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.27 -0.01 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.38 0.00 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.50 -0.01 25 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.82 +0.01 26 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 1.00 +0.01 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.20 +0.02 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.41 +0.02 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.63 +0.01 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 0.00 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 0.00 25 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 -0.01 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 0.00 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 -0.01 25 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.70 0.00 25 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.85 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.01 -0.03 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.22 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.37 +0.01 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.56 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.77 +0.01 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.98 +0.02 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.19 +0.01 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.09 +0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.56 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 0.00 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 0.00 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 0.00 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 +0.01 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.01 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
29SEP26 8.00 P 0.83 0.83 0.83 0.86 0.00 27 10 10 +10
29SEP26 8.25 P 0.00 0.00 0.00 1.01 +0.01 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.16 -0.03 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.33 +0.01 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 +0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.88 +0.01 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.09 +0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.29 +0.02 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.73 +0.02 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.17 +0.02 18 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 - 28 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.25 - 28 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.32 - 28 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.39 - 28 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.48 - 28 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.59 - 28 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.71 - 28 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.84 - 28 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.95 - 28 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 1.09 - 27 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 1.24 - 27 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 1.41 - 27 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 1.59 - 27 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 1.77 - 27 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 1.96 - 27 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 2.16 - 27 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 2.37 - 27 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 2.78 - 26 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 3.21 - 24 0 0 -
TOTAL PUT 92 1,193 +87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 23.60
30DEC25 13.00 C 0.00 0.00 0.00 10.64 +0.02 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 10.14 +0.02 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 9.64 +0.02 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.15 +0.02 63 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.65 +0.02 57 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.15 +0.02 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.65 +0.02 39 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.15 +0.02 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.65 +0.02 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.15 +0.01 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.66 +0.02 36 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.16 +0.02 31 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.66 +0.02 25 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.16 +0.02 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.67 +0.02 25 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.69 +0.02 23 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.80 +0.04 24 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 1.00 0.00 22 0 7 0
30DEC25 24.00 C 0.00 0.00 0.00 0.48 -0.01 22 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.07 0.00 23 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 34 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 46 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 8.19 +0.02 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.70 +0.02 36 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.20 +0.02 29 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.70 +0.02 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.21 +0.02 29 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.71 +0.02 24 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.22 +0.02 26 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.73 +0.02 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.24 +0.01 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.76 +0.01 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.86 +0.01 25 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 2.06 +0.04 25 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 1.36 +0.02 24 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.85 0.00 24 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.51 0.00 25 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.24 +0.02 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.74 +0.02 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.25 +0.02 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.75 +0.02 24 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.26 +0.02 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.77 +0.02 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.29 +0.02 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.81 +0.02 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.34 +0.02 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.89 +0.02 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.03 +0.02 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.25 +0.03 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.59 +0.01 24 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 1.10 0.00 25 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.76 +0.02 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.48 +0.02 26 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.75 +0.02 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.26 +0.02 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.77 +0.02 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.27 +0.02 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.78 +0.02 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.28 +0.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.79 +0.02 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.30 +0.02 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.81 +0.02 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.33 +0.02 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.85 +0.02 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.37 +0.02 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.91 +0.02 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.46 +0.02 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.02 +0.02 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.20 +0.02 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.47 +0.02 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.84 +0.01 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.34 +0.01 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.78 +0.02 22 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.30 +0.02 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.81 +0.02 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.33 +0.02 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.85 +0.02 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.39 +0.03 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.93 +0.02 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.48 +0.02 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.05 +0.02 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.64 +0.03 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.23 +0.02 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.50 +0.03 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.84 +0.02 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.27 +0.02 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.79 +0.03 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.39 +0.03 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.06 +0.02 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.80 +0.02 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.41 +0.02 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.94 +0.02 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.49 +0.02 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.04 +0.02 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.60 +0.02 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.17 +0.02 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.75 +0.02 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.36 +0.03 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.97 +0.03 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.60 +0.03 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.90 +0.03 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.28 +0.03 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.73 +0.03 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.24 +0.02 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.83 +0.03 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.48 +0.03 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.18 +0.03 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.94 +0.02 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.58 +0.01 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.85 - 25 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 6.44 - 25 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 6.04 - 25 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 5.66 - 25 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 5.29 - 25 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 4.93 - 25 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 4.26 - 25 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 3.66 - 25 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 3.12 - 25 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 2.65 - 25 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 2.22 - 25 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 1.85 - 25 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 1.55 - 25 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 1.28 - 25 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 1.05 - 25 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 0.87 - 25 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 0.70 - 25 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 0.57 - 25 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 0.47 - 25 0 0 -
TOTAL CALL 0 524 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30DEC25 20.00 P 0.03 0.03 0.03 0.01 0.00 26 1 11 -1
30DEC25 21.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.12 0.00 23 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 0.34 -0.02 22 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.80 -0.05 21 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 1.53 -0.05 22 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 2.42 -0.02 22 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.40 -0.02 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.40 -0.02 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.40 -0.02 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.40 -0.02 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.40 -0.02 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 0.00 27 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 0.00 26 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 0.00 25 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.32 -0.01 25 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.63 -0.01 24 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.12 -0.04 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 1.76 -0.07 24 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 2.55 -0.03 24 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.44 -0.02 24 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.40 -0.02 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.40 -0.02 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.40 -0.02 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.40 -0.02 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.40 -0.02 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.12 0.00 26 0 10 0
26FEB26 21.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.49 -0.01 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.85 0.00 26 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.36 +0.02 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.96 -0.04 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.69 -0.01 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.53 -0.01 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.44 -0.01 26 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.40 -0.02 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.40 -0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.40 -0.02 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.40 -0.02 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.40 -0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.00 0.00 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.50 +0.01 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.12 +0.02 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.81 -0.01 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.61 -0.01 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.48 -0.02 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.42 -0.02 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.40 -0.02 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.40 -0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.40 -0.02 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.40 -0.02 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.40 -0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.42 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.01 +0.01 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.43 +0.01 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.94 +0.01 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.53 0.00 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.21 +0.01 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.95 0.00 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.74 -0.01 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.59 -0.01 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.49 -0.01 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.42 -0.02 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.40 -0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.40 -0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.40 -0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.91 +0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.27 +0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.71 +0.02 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.22 +0.01 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.80 +0.01 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.45 +0.01 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.16 0.00 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.93 0.00 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.75 0.00 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.61 0.00 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.50 -0.01 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.43 -0.01 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.40 -0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.40 -0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 - 25 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.36 - 25 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.45 - 25 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.55 - 25 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.67 - 25 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.80 - 25 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 1.10 - 25 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 1.48 - 25 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 1.93 - 25 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 2.44 - 25 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 3.02 - 25 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 3.65 - 25 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 4.35 - 25 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 5.09 - 25 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 5.88 - 25 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 6.72 - 25 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 7.59 - 25 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 8.49 - 25 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 9.43 - 25 0 0 -
TOTAL PUT 1 439 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.66
30DEC25 3.50 C 0.00 0.00 0.00 1.19 0.00 62 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.09 -0.01 57 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.99 -0.01 52 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.90 0.00 52 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.80 -0.01 47 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.70 -0.01 42 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.60 -0.01 37 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.14 0.00 27 0 25 0
30DEC25 4.80 C 0.09 0.09 0.09 0.09 -0.01 25 40 40 +40
30DEC25 4.90 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC25 5.00 C 0.04 0.04 0.03 0.04 -0.01 26 106 125 +106
30DEC25 5.25 C 0.01 0.01 0.01 0.01 0.00 25 54 56 +39
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 6 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
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.92 0.00 41 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.82 -0.01 37 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.72 -0.02 33 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.63 -0.02 31 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.26 -0.01 28 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.13 0.00 28 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.10 0.00 27 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 47 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 0.00 30 0 25 0
29JAN26 5.75 C 0.03 0.03 0.03 0.01 0.00 28 15 30 +5
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.93 -0.02 34 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.84 -0.01 33 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.59 -0.01 31 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
26FEB26 5.00 C 0.13 0.13 0.13 0.14 0.00 27 5 5 +5
26FEB26 5.25 C 0.07 0.07 0.07 0.08 -0.01 27 5 5 +5
26FEB26 5.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.05 -0.01 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.96 -0.01 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.70 -0.01 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.36 -0.01 28 10 10 +10
30MAR26 4.70 C 0.00 0.00 0.00 0.31 -0.01 28 10 10 +10
30MAR26 4.80 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.04 -0.01 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.96 -0.01 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.81 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.67 0.00 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 0.00 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 0.00 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 0.00 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.08 -0.02 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.00 -0.02 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 -0.02 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 -0.02 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.08 - 29 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 1.00 - 29 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 0.93 - 29 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 0.87 - 29 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 0.80 - 29 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 0.77 - 30 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 0.71 - 30 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 0.66 - 30 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 0.61 - 30 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 0.56 - 30 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 0.52 - 30 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 0.48 - 30 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 0.44 - 30 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 0.35 - 29 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 0.28 - 29 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 0.23 - 30 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 0.18 - 29 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 0.15 - 30 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 0.12 - 30 0 0 -
TOTAL CALL 245 941 +220
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.05 +0.01 27 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.07 0.00 25 0 134 0
30DEC25 4.60 P 0.00 0.00 0.00 0.11 +0.01 26 0 32 0
30DEC25 4.70 P 0.00 0.00 0.00 0.16 +0.02 26 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.22 +0.02 26 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.28 +0.02 24 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 63 0
30DEC25 5.25 P 0.00 0.00 0.00 0.59 +0.02 0 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.84 +0.02 0 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 1.09 +0.02 0 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.34 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.59 0.00 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.00 P 0.03 0.03 0.03 0.02 0.00 28 15 15 +15
29JAN26 4.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.09 0.00 26 0 20 0
29JAN26 4.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.17 +0.01 27 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.22 +0.01 27 0 8 0
29JAN26 4.80 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.40 0.00 25 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.60 +0.01 23 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 4.20 P 0.05 0.07 0.05 0.07 0.00 27 9 9 +9
26FEB26 4.30 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.13 +0.01 28 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.22 +0.02 28 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.33 +0.04 29 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.43 0.00 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.62 0.00 24 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.86 +0.03 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.10 0.00 27 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.16 0.00 27 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.24 -0.01 27 10 20 +10
30MAR26 4.70 P 0.00 0.00 0.00 0.29 0.00 27 10 10 +10
30MAR26 4.80 P 0.00 0.00 0.00 0.34 0.00 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.40 0.00 26 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.65 0.00 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.86 +0.01 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.10 +0.03 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.34 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.59 0.00 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 0.00 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 0.00 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.12 +0.01 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.34 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.59 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 0.00 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 0.00 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 0.00 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 0.00 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 0.00 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 0.00 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 0.00 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 0.00 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 -0.02 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 -0.02 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 +0.02 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 +0.02 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.02 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 - 30 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.24 - 30 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.28 - 30 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.31 - 29 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.35 - 29 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.39 - 29 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.43 - 28 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.47 - 28 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.53 - 28 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.58 - 28 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.64 - 28 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.70 - 28 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.76 - 28 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.93 - 28 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 1.14 - 29 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 1.30 - 27 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 1.53 - 29 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 1.75 - 29 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 1.96 - 29 0 0 -
TOTAL PUT 44 1,578 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 31.16
30DEC25 8.00 C 0.00 0.00 0.00 23.21 -0.36 193 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 22.97 -0.23 196 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 22.71 -0.23 183 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 22.47 -0.11 187 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.23 -0.10 189 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 21.97 -0.14 178 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 21.73 -0.28 180 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.47 -0.11 169 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.24 -0.18 177 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 20.73 -0.34 164 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 20.23 -0.29 156 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 19.83 -0.01 184 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 19.25 -0.09 152 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 18.75 -0.30 146 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.27 -0.03 146 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 17.75 -0.33 133 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 17.20 -0.14 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.77 -0.08 128 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.24 -0.09 112 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 15.74 -0.27 106 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.28 -0.07 115 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 14.74 -0.31 96 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 14.22 -0.13 78 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 13.82 -0.14 108 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 13.24 -0.19 82 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 12.80 -0.34 95 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 12.22 -0.28 53 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 11.82 -0.06 89 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 11.28 -0.38 77 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 10.33 -0.04 78 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 9.36 -0.04 73 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 8.32 -0.29 61 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 7.36 -0.23 57 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 6.46 -0.19 58 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 5.46 -0.06 50 0 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 4.63 -0.09 51 0 1,142 0
30DEC25 28.00 C 3.70 3.70 3.70 3.66 -0.15 43 4 75 +4
30DEC25 29.00 C 0.00 0.00 0.00 2.89 -0.05 42 0 21 0
30DEC25 30.00 C 0.00 0.00 0.00 2.20 -0.20 41 0 65 0
30DEC25 31.00 C 0.00 0.00 0.00 1.65 -0.13 41 0 92 0
30DEC25 32.00 C 1.18 1.21 1.14 1.20 -0.10 41 8 426 0
30DEC25 33.00 C 0.93 0.93 0.81 0.85 -0.09 41 120 579 +87
30DEC25 34.00 C 0.62 0.66 0.57 0.59 -0.07 41 93 521 +33
30DEC25 35.00 C 0.44 0.45 0.43 0.42 -0.03 42 24 1,031 0
30DEC25 36.00 C 0.31 0.33 0.31 0.29 0.00 43 21 2,065 +10
30DEC25 37.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 601 0
30DEC25 38.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 620 0
30DEC25 39.00 C 0.13 0.13 0.13 0.09 +0.02 44 10 1,229 -10
30DEC25 40.00 C 0.10 0.10 0.10 0.06 +0.01 45 12 1,545 -10
30DEC25 41.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 484 0
30DEC25 42.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 3,437 0
30DEC25 43.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,054 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 9.44 -0.23 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.48 -0.13 51 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.58 -0.08 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.57 -0.37 44 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 5.84 -0.26 48 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 4.80 -0.46 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.20 -0.28 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.38 -0.21 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 2.90 -0.14 43 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 2.38 -0.11 43 0 421 0
29JAN26 32.00 C 1.97 1.97 1.97 1.91 -0.15 42 4 159 0
29JAN26 33.00 C 0.00 0.00 0.00 1.55 -0.12 43 0 182 0
29JAN26 34.00 C 1.30 1.30 1.30 1.26 -0.10 44 1 790 0
29JAN26 35.00 C 1.04 1.04 0.97 0.98 -0.15 43 11 645 +9
29JAN26 36.00 C 0.83 0.83 0.80 0.82 -0.12 45 22 615 0
29JAN26 37.00 C 0.66 0.66 0.66 0.65 -0.13 45 10 201 0
29JAN26 38.00 C 0.00 0.00 0.00 0.53 -0.13 46 0 166 0
29JAN26 39.00 C 0.46 0.46 0.46 0.43 -0.12 46 9 169 0
29JAN26 40.00 C 0.00 0.00 0.00 0.35 -0.11 47 0 181 0
29JAN26 41.00 C 0.31 0.31 0.31 0.29 -0.10 48 5 142 0
29JAN26 42.00 C 0.00 0.00 0.00 0.23 -0.11 48 0 60 0
29JAN26 43.00 C 0.20 0.20 0.20 0.19 -0.10 49 6 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.16 -0.09 50 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.13 -0.09 50 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.11 -0.08 51 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.09 -0.07 51 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.07 -0.07 51 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.06 -0.07 52 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.05 -0.06 53 0 76 0
29JAN26 52.50 C 0.00 0.00 0.00 0.04 -0.05 55 0 10 0
26FEB26 22.00 C 0.00 0.00 0.00 9.55 -0.13 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.63 -0.12 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.59 -0.43 40 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 6.58 -0.48 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.13 -0.06 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.07 -0.48 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.56 -0.28 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.87 -0.24 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.34 -0.14 42 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 2.85 -0.13 42 0 33 0
26FEB26 32.00 C 2.55 2.55 2.33 2.38 -0.17 42 26 90 +10
26FEB26 33.00 C 2.07 2.07 2.06 2.02 -0.16 43 30 125 +15
26FEB26 34.00 C 1.71 1.78 1.68 1.71 -0.14 43 37 110 +35
26FEB26 35.00 C 1.45 1.45 1.40 1.40 -0.17 43 16 427 -6
26FEB26 36.00 C 0.00 0.00 0.00 1.21 -0.13 44 0 424 0
26FEB26 37.00 C 0.00 0.00 0.00 1.01 -0.13 44 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.84 -0.13 44 0 34 0
26FEB26 39.00 C 0.00 0.00 0.00 0.70 -0.13 45 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.58 -0.14 45 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 0.48 -0.14 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.40 -0.13 46 0 90 0
26FEB26 43.00 C 0.00 0.00 0.00 0.33 -0.13 46 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.28 -0.12 46 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.23 -0.13 46 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.19 -0.12 47 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 23.34 -0.34 118 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 23.01 -0.19 77 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 22.86 -0.16 116 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.51 -0.40 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.35 -0.05 108 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.09 -0.19 103 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.85 -0.23 102 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.53 -0.36 71 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.44 -0.01 111 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.88 -0.28 97 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.23 -0.45 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.89 -0.22 89 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.39 -0.23 85 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.91 -0.17 84 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.40 -0.25 78 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.08 -0.17 92 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.26 -0.44 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.08 +0.13 85 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.44 -0.07 69 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.82 -0.22 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.47 -0.26 65 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.81 -0.47 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.31 -0.51 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.01 -0.18 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.53 -0.07 58 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 13.07 -0.30 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.66 +0.11 60 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.10 -0.14 54 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 11.42 -0.24 35 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 10.60 -0.27 46 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.69 -0.15 45 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 8.85 -0.29 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 7.84 -0.44 40 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 7.20 -0.14 45 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 6.29 -0.34 41 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 5.74 -0.28 44 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.08 -0.38 44 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.49 -0.15 44 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 3.96 -0.14 44 0 74 0
30MAR26 31.00 C 3.45 3.45 3.45 3.48 -0.13 45 15 71 0
30MAR26 32.00 C 0.00 0.00 0.00 3.05 -0.14 45 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 2.67 -0.17 45 0 296 0
30MAR26 34.00 C 0.00 0.00 0.00 2.35 -0.13 46 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 2.06 -0.12 46 0 57 0
30MAR26 36.00 C 1.77 1.83 1.77 1.80 -0.13 46 30 5,255 +30
30MAR26 37.00 C 0.00 0.00 0.00 1.58 -0.13 47 0 32 0
30MAR26 38.00 C 0.00 0.00 0.00 1.40 -0.10 47 0 247 0
30MAR26 39.00 C 0.00 0.00 0.00 1.23 -0.08 48 0 541 0
30MAR26 40.00 C 0.00 0.00 0.00 1.08 -0.07 48 0 3,481 0
30MAR26 41.00 C 0.00 0.00 0.00 0.95 -0.06 48 0 35 0
30MAR26 42.00 C 0.00 0.00 0.00 0.84 -0.05 49 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.74 -0.04 49 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 0.65 -0.03 49 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.57 -0.03 50 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.51 -0.02 50 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.45 -0.02 50 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.40 -0.01 51 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.36 -0.01 51 0 1,614 0
30MAR26 50.00 C 0.00 0.00 0.00 0.32 0.00 52 0 2,585 0
30MAR26 52.50 C 0.00 0.00 0.00 0.24 0.00 52 0 141 0
29JUN26 17.50 C 0.00 0.00 0.00 14.08 -0.37 39 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 13.87 -0.13 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.23 -0.33 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.78 -0.39 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.51 -0.11 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.88 -0.29 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.02 -0.24 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.38 -0.12 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.61 -0.22 47 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.89 -0.13 47 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 7.86 -0.47 42 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 7.50 -0.21 47 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 6.66 -0.50 44 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.04 -0.42 43 0 1 0
29JUN26 29.00 C 6.12 6.12 6.12 5.48 -0.40 43 4 4 +4
29JUN26 30.00 C 0.00 0.00 0.00 5.20 -0.23 46 0 150 0
29JUN26 31.00 C 4.61 4.61 4.61 4.75 -0.22 46 15 35 +11
29JUN26 32.00 C 0.00 0.00 0.00 4.34 -0.21 46 0 84 0
29JUN26 33.00 C 0.00 0.00 0.00 3.96 -0.21 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.61 -0.21 47 0 38 0
29JUN26 35.00 C 0.00 0.00 0.00 3.30 -0.20 47 0 55 0
29JUN26 36.00 C 2.86 2.86 2.86 3.01 -0.20 47 15 67 +12
29JUN26 37.00 C 0.00 0.00 0.00 2.76 -0.19 47 0 106 0
29JUN26 38.00 C 0.00 0.00 0.00 2.54 -0.17 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.33 -0.16 48 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.14 -0.16 48 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 1.97 -0.16 49 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 1.80 -0.16 49 0 21 0
29JUN26 43.00 C 1.68 1.68 1.68 1.65 -0.16 49 3 24 +3
29JUN26 44.00 C 0.00 0.00 0.00 1.51 -0.16 49 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.39 -0.15 50 0 83 0
29JUN26 46.00 C 0.00 0.00 0.00 1.28 -0.14 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.17 -0.13 50 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.08 -0.13 50 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.00 -0.09 50 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.92 -0.09 51 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 0.73 -0.11 51 0 35 0
29SEP26 22.00 C 0.00 0.00 0.00 10.95 -0.28 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.26 -0.14 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.62 -0.08 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.91 -0.15 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.13 -0.47 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.79 -0.25 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.23 -0.28 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.77 -0.39 47 0 10 0
29SEP26 30.00 C 6.34 6.35 6.21 6.30 -0.15 47 60 67 +60
29SEP26 31.00 C 5.57 5.57 5.57 5.88 -0.22 48 15 15 +15
29SEP26 32.00 C 0.00 0.00 0.00 5.48 -0.22 48 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 5.12 -0.22 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.78 -0.20 48 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 4.46 -0.22 48 0 96 0
29SEP26 36.00 C 3.81 4.29 3.81 4.17 -0.21 49 35 2,200 +15
29SEP26 37.00 C 0.00 0.00 0.00 3.90 -0.21 49 0 21 0
29SEP26 38.00 C 3.73 3.73 3.73 3.65 -0.20 49 15 126 +15
29SEP26 39.00 C 0.00 0.00 0.00 3.42 -0.19 49 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 3.21 -0.19 50 0 393 0
29SEP26 41.00 C 3.23 3.23 3.23 2.96 -0.20 49 15 17 +15
29SEP26 42.00 C 0.00 0.00 0.00 2.79 -0.19 50 0 300 0
29SEP26 43.00 C 2.88 2.88 2.88 2.67 -0.16 50 15 20 +15
29SEP26 44.00 C 0.00 0.00 0.00 2.51 -0.16 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.36 -0.16 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.21 -0.09 51 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.09 -0.11 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.96 -0.10 51 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 1.86 -0.09 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.70 -0.20 51 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 1.52 -0.15 52 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 11.39 - 45 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 10.90 - 47 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 10.25 - 47 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 9.58 - 46 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 9.18 - 48 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 8.63 - 48 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 8.12 - 48 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 7.65 - 48 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 7.21 - 48 0 0 -
30DEC26 31.00 C 6.67 6.67 6.67 6.79 - 48 15 15 -
30DEC26 32.00 C 0.00 0.00 0.00 6.40 - 48 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 6.02 - 48 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 5.69 - 48 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 5.37 - 49 0 0 -
30DEC26 36.00 C 4.92 4.92 4.92 5.08 - 49 15 15 -
30DEC26 37.00 C 0.00 0.00 0.00 4.81 - 49 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 4.55 - 49 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 4.31 - 49 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 4.08 - 50 0 0 -
TOTAL CALL 736 63,011 +372
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 175 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 153 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 135 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 130 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,630 0
30DEC25 18.50 P 0.01 0.01 0.01 0.01 0.00 71 100 731 +100
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 0.00 47 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 0.00 46 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.08 0.00 46 0 1,149 0
30DEC25 26.00 P 0.15 0.15 0.13 0.15 +0.01 45 42 1,826 0
30DEC25 27.00 P 0.22 0.22 0.22 0.24 -0.01 43 25 1,486 +25
30DEC25 28.00 P 0.41 0.41 0.35 0.40 0.00 42 818 1,384 +559
30DEC25 29.00 P 0.62 0.62 0.62 0.62 0.00 41 11 1,245 0
30DEC25 30.00 P 0.94 0.95 0.94 0.94 -0.02 40 26 2,243 0
30DEC25 31.00 P 1.37 1.37 1.25 1.36 +0.01 40 3 840 +2
30DEC25 32.00 P 0.00 0.00 0.00 1.91 +0.05 40 0 1,467 0
30DEC25 33.00 P 2.69 2.69 2.69 2.57 +0.10 40 16 1,275 0
30DEC25 34.00 P 0.00 0.00 0.00 3.36 +0.13 42 0 1,140 0
30DEC25 35.00 P 4.20 4.22 4.20 4.30 +0.26 47 21 1,185 +20
30DEC25 36.00 P 0.00 0.00 0.00 5.00 +0.06 40 0 2,041 0
30DEC25 37.00 P 0.00 0.00 0.00 5.89 +0.12 38 0 1,454 0
30DEC25 38.00 P 0.00 0.00 0.00 7.00 +0.25 50 0 745 0
30DEC25 39.00 P 7.85 7.85 7.85 7.85 +0.08 41 1 196 0
30DEC25 40.00 P 0.00 0.00 0.00 8.85 +0.15 44 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 9.84 +0.14 0 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 10.84 +0.14 0 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 11.84 +0.14 0 0 4 0
30DEC25 44.00 P 0.00 0.00 0.00 12.84 +0.14 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.08 +0.38 86 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.89 +0.19 73 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.84 +0.14 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.84 +0.11 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 17.84 +0.14 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 18.84 +0.14 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 21.34 +0.14 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 23.84 +0.14 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 -0.05 43 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.08 -0.06 43 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.14 -0.07 43 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.23 -0.08 42 0 251 0
29JAN26 26.00 P 0.40 0.41 0.40 0.37 -0.08 42 133 692 +105
29JAN26 27.00 P 0.60 0.60 0.60 0.56 -0.07 42 38 583 +38
29JAN26 28.00 P 0.80 0.80 0.80 0.80 -0.06 42 3 609 +3
29JAN26 29.00 P 0.00 0.00 0.00 1.12 -0.05 42 0 602 0
29JAN26 30.00 P 1.48 1.50 1.48 1.50 -0.03 41 22 1,564 +20
29JAN26 31.00 P 2.02 2.02 1.97 1.95 -0.03 41 8 1,993 0
29JAN26 32.00 P 0.00 0.00 0.00 2.55 -0.01 42 0 1,241 0
29JAN26 33.00 P 0.00 0.00 0.00 3.18 +0.01 42 0 912 0
29JAN26 34.00 P 0.00 0.00 0.00 3.85 -0.20 42 0 468 0
29JAN26 35.00 P 0.00 0.00 0.00 4.62 -0.13 43 0 806 0
29JAN26 36.00 P 0.00 0.00 0.00 5.60 +0.20 47 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 6.30 +0.16 44 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 7.14 +0.04 43 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 8.05 +0.08 44 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 9.21 +0.33 53 0 105 0
29JAN26 41.00 P 0.00 0.00 0.00 9.96 -0.09 47 0 155 0
29JAN26 42.00 P 0.00 0.00 0.00 10.87 -0.02 43 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 11.85 +0.07 43 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 12.84 +0.13 0 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 14.08 +0.35 64 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 14.89 +0.10 55 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 15.84 -0.08 0 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 16.84 +0.11 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 17.84 +0.12 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 18.84 +0.13 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 21.34 +0.14 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 125 0
26FEB26 25.00 P 0.40 0.40 0.40 0.39 -0.04 41 15 325 +13
26FEB26 26.00 P 0.00 0.00 0.00 0.58 -0.05 41 0 125 0
26FEB26 27.00 P 0.79 0.82 0.79 0.80 -0.06 41 399 399 +359
26FEB26 28.00 P 0.00 0.00 0.00 1.10 -0.04 41 0 150 0
26FEB26 29.00 P 1.52 1.52 1.52 1.46 -0.02 41 15 712 0
26FEB26 30.00 P 1.85 1.85 1.85 1.87 -0.05 41 2 987 -2
26FEB26 31.00 P 0.00 0.00 0.00 2.37 -0.03 41 0 2,763 0
26FEB26 32.00 P 2.97 2.97 2.97 2.96 0.00 42 20 1,796 0
26FEB26 33.00 P 0.00 0.00 0.00 3.59 0.00 42 0 1,557 0
26FEB26 34.00 P 0.00 0.00 0.00 4.13 -0.23 40 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 4.93 -0.23 42 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 5.77 +0.03 43 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 6.57 +0.11 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.33 -0.05 42 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 8.26 +0.17 44 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 9.21 +0.09 46 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 10.06 +0.01 44 0 0 0
26FEB26 42.00 P 11.13 11.13 11.13 10.98 +0.05 44 15 45 +15
26FEB26 43.00 P 12.07 12.07 12.07 11.91 -0.25 43 15 75 +15
26FEB26 44.00 P 13.02 13.02 13.02 12.92 -0.01 46 15 75 +15
26FEB26 45.00 P 0.00 0.00 0.00 14.08 +0.23 55 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 14.96 +0.15 52 0 60 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.04 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 -0.05 42 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 -0.06 43 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 -0.08 42 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.22 -0.09 43 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.33 -0.10 43 0 439 0
30MAR26 24.00 P 0.00 0.00 0.00 0.49 -0.09 43 0 92 0
30MAR26 25.00 P 0.00 0.00 0.00 0.70 -0.08 44 0 169 0
30MAR26 26.00 P 0.00 0.00 0.00 0.95 -0.07 44 0 428 0
30MAR26 27.00 P 0.00 0.00 0.00 1.24 -0.07 44 0 122 0
30MAR26 28.00 P 0.00 0.00 0.00 1.58 -0.05 44 0 160 0
30MAR26 29.00 P 2.04 2.04 2.04 1.97 -0.05 44 20 768 +20
30MAR26 30.00 P 2.50 2.50 2.50 2.44 -0.02 44 20 1,464 0
30MAR26 31.00 P 2.91 2.91 2.91 2.93 -0.17 44 15 244 -13
30MAR26 32.00 P 0.00 0.00 0.00 3.51 -0.05 44 0 876 0
30MAR26 33.00 P 0.00 0.00 0.00 4.17 0.00 45 0 183 0
30MAR26 34.00 P 0.00 0.00 0.00 4.78 +0.01 45 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 5.43 -0.03 44 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 6.28 +0.10 46 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 6.89 +0.01 44 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 7.93 +0.22 48 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 8.53 -0.09 44 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 9.55 -0.01 47 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 10.55 +0.28 50 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 11.27 +0.15 47 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 12.50 +0.25 55 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.08 +0.12 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.25 +0.22 54 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 15.04 +0.16 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.26 +0.34 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.13 +0.31 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.92 +0.20 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.90 +0.14 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.62 +0.40 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.07 42 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.08 42 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 -0.09 42 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 -0.11 42 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 -0.12 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 -0.13 42 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.41 -0.16 43 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.58 -0.17 43 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.79 -0.18 43 0 435 0
29JUN26 24.00 P 1.12 1.12 1.12 1.04 -0.19 44 50 58 +50
29JUN26 25.00 P 1.39 1.39 1.39 1.35 -0.15 44 50 114 +50
29JUN26 26.00 P 1.69 1.69 1.69 1.69 -0.13 45 100 162 +100
29JUN26 27.00 P 2.02 2.07 2.02 2.08 -0.10 45 376 551 +326
29JUN26 28.00 P 2.59 2.59 2.46 2.50 -0.09 45 33 374 +25
29JUN26 29.00 P 3.04 3.06 3.04 2.97 -0.07 46 80 334 +79
29JUN26 30.00 P 3.49 3.50 3.45 3.46 -0.08 46 70 412 +70
29JUN26 31.00 P 3.83 4.14 3.83 3.98 -0.09 46 75 226 +20
29JUN26 32.00 P 0.00 0.00 0.00 4.56 -0.08 46 0 500 0
29JUN26 33.00 P 0.00 0.00 0.00 5.14 -0.12 46 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 5.76 -0.09 46 0 586 0
29JUN26 35.00 P 0.00 0.00 0.00 6.51 -0.09 47 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 7.24 +0.03 47 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 8.10 +0.25 49 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 8.87 +0.19 49 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 9.42 -0.13 47 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 10.23 -0.13 47 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 11.36 +0.31 51 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 11.92 0.00 48 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 12.77 +0.02 48 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 14.00 +0.35 53 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 14.57 -0.04 49 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 15.46 +0.06 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.48 -0.02 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.25 -0.02 49 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 18.30 +0.14 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 19.24 +0.12 52 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 21.62 +0.33 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.12 -0.04 46 0 68 0
29SEP26 23.00 P 0.00 0.00 0.00 1.41 -0.04 46 0 39 0
29SEP26 24.00 P 1.74 1.74 1.74 1.72 -0.05 47 100 118 +100
29SEP26 25.00 P 2.16 2.16 2.02 2.06 -0.09 46 66 72 +65
29SEP26 26.00 P 2.44 2.44 2.41 2.44 -0.10 47 100 141 +100
29SEP26 27.00 P 2.66 2.85 2.66 2.85 -0.13 47 180 227 +165
29SEP26 28.00 P 0.00 0.00 0.00 3.30 -0.13 47 0 77 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 -0.13 47 0 43 0
29SEP26 30.00 P 4.29 4.29 4.29 4.32 +0.04 47 15 220 0
29SEP26 31.00 P 4.58 4.84 4.58 4.85 -0.12 47 80 190 +69
29SEP26 32.00 P 5.42 5.42 5.36 5.47 -0.09 48 35 115 +9
29SEP26 33.00 P 6.03 6.03 5.98 6.03 -0.14 47 35 165 0
29SEP26 34.00 P 0.00 0.00 0.00 6.69 -0.15 48 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 7.43 -0.04 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 8.17 -0.02 49 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 8.82 -0.09 49 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 9.58 -0.11 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 10.34 -0.05 49 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 11.02 -0.22 49 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 11.99 -0.03 50 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 12.87 +0.08 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.57 -0.01 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 14.33 -0.12 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.29 +0.02 51 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 16.04 -0.02 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.92 -0.05 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.89 -0.01 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.83 +0.03 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.66 +0.12 52 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 22.10 +0.11 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.62 - 47 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 1.91 - 47 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 2.24 - 47 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 2.62 - 47 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 3.03 - 47 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 3.47 - 47 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 3.94 - 47 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 4.45 - 47 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 4.98 - 48 0 0 -
30DEC26 31.00 P 5.47 5.47 5.38 5.54 - 48 21 21 -
30DEC26 32.00 P 0.00 0.00 0.00 6.15 - 48 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 6.78 - 48 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 7.48 - 49 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 8.09 - 49 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 8.79 - 49 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 9.58 - 50 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 10.23 - 49 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 11.04 - 50 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 11.80 - 50 0 0 -
TOTAL PUT 3,284 100,502 +2,522
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.83
30DEC25 2.70 C 0.000 0.000 0.000 3.191 +0.009 219 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.064 -0.018 191 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.972 -0.010 189 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.863 -0.019 175 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.782 0.000 179 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.651 -0.045 149 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.558 -0.025 150 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.491 +0.008 162 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.347 -0.036 126 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.299 +0.016 152 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.196 +0.013 144 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.075 -0.008 127 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.933 -0.050 77 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.854 -0.029 104 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.785 +0.002 114 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.648 -0.035 88 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.564 -0.019 93 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.447 -0.036 78 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.373 -0.010 86 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.233 -0.051 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.150 -0.044 65 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 1.048 -0.036 59 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 0.961 -0.023 60 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.833 -0.051 0 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.601 -0.033 39 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.347 -0.035 25 0 967 0
30DEC25 5.75 C 0.140 0.155 0.140 0.143 -0.037 21 38 329 0
30DEC25 6.00 C 0.040 0.059 0.040 0.045 -0.028 20 51 1,299 +40
30DEC25 6.25 C 0.020 0.021 0.020 0.012 -0.012 20 48 269 +18
30DEC25 6.50 C 0.010 0.010 0.009 0.003 -0.004 21 40 445 -40
30DEC25 6.75 C 0.006 0.006 0.006 0.001 -0.001 23 5 187 -5
30DEC25 7.00 C 0.004 0.004 0.004 0.001 0.000 27 5 121 -5
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.075 -0.008 94 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.961 -0.022 85 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.871 -0.012 84 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.785 +0.002 83 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.648 -0.035 66 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.564 -0.019 69 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.457 -0.026 63 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.373 -0.017 63 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.270 -0.014 58 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.161 -0.033 52 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.064 -0.020 49 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.961 -0.023 45 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.858 -0.026 40 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.601 -0.033 30 0 1 0
29JAN26 5.50 C 0.000 0.000 0.000 0.363 -0.034 22 0 95 0
29JAN26 5.75 C 0.000 0.000 0.000 0.198 -0.033 21 0 483 0
29JAN26 6.00 C 0.103 0.103 0.103 0.099 -0.029 21 2 122 +2
29JAN26 6.25 C 0.059 0.059 0.059 0.045 -0.018 21 16 79 0
29JAN26 6.50 C 0.033 0.033 0.030 0.018 -0.010 21 23 138 -19
29JAN26 6.75 C 0.017 0.017 0.017 0.007 -0.004 21 100 168 +100
29JAN26 7.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 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 30 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 35 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.785 -0.015 69 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.648 -0.054 56 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.564 -0.023 57 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.463 -0.026 54 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.373 -0.022 53 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.270 -0.029 49 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.166 -0.029 44 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.064 -0.027 41 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.961 -0.027 37 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.858 -0.043 33 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.601 -0.044 24 0 0 0
26FEB26 5.50 C 0.389 0.389 0.389 0.395 -0.031 22 30 30 +30
26FEB26 5.75 C 0.000 0.000 0.000 0.249 -0.030 22 0 73 0
26FEB26 6.00 C 0.000 0.000 0.000 0.146 -0.028 21 0 66 0
26FEB26 6.25 C 0.000 0.000 0.000 0.080 -0.021 21 0 63 0
26FEB26 6.50 C 0.000 0.000 0.000 0.040 -0.015 21 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.019 -0.008 21 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.009 -0.004 21 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.004 -0.002 21 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 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 2.880 -0.002 97 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.782 -0.018 94 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.678 -0.018 89 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.578 -0.005 85 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.491 +0.008 84 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.373 -0.010 76 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.299 +0.016 78 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.196 +0.013 74 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.075 -0.008 66 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.970 -0.013 62 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.871 -0.012 59 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.785 -0.015 58 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.674 -0.028 53 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.572 -0.015 50 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.471 -0.029 47 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.373 -0.022 44 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.270 -0.029 41 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.166 -0.029 37 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.064 -0.027 34 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 0.961 -0.027 31 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.858 -0.043 28 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.630 -0.023 24 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.445 -0.021 22 0 106 0
30MAR26 5.75 C 0.324 0.324 0.324 0.306 -0.009 22 30 268 -30
30MAR26 6.00 C 0.198 0.198 0.198 0.203 -0.019 22 30 145 +30
30MAR26 6.25 C 0.000 0.000 0.000 0.128 -0.012 22 0 33 0
30MAR26 6.50 C 0.000 0.000 0.000 0.076 -0.008 22 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.044 -0.005 22 0 86 0
30MAR26 7.00 C 0.040 0.040 0.040 0.024 -0.003 22 10 50 0
30MAR26 7.25 C 0.000 0.000 0.000 0.013 -0.001 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 23 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 2.080 -0.008 48 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.970 -0.015 43 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.876 -0.012 42 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.785 -0.015 41 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.674 -0.028 37 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.572 -0.018 34 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.471 -0.029 32 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.373 -0.025 30 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.270 -0.029 28 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.166 -0.029 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.066 -0.040 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.982 -0.045 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.917 -0.018 24 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.737 -0.011 24 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.560 -0.021 22 0 50 0
29JUN26 5.75 C 0.000 0.000 0.000 0.420 -0.020 22 0 329 0
29JUN26 6.00 C 0.000 0.000 0.000 0.318 -0.019 22 0 336 0
29JUN26 6.25 C 0.000 0.000 0.000 0.232 -0.020 22 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.167 -0.018 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.116 -0.015 22 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.079 -0.011 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.053 -0.008 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.035 -0.006 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.022 -0.005 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.015 -0.002 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.080 -0.024 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.970 -0.034 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.876 -0.027 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.785 -0.017 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.674 -0.038 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.572 -0.043 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.471 -0.046 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.373 -0.025 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.270 -0.041 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.182 -0.058 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.104 -0.051 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.031 -0.051 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.959 -0.051 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.792 -0.050 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.646 -0.047 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.520 -0.043 22 0 7 0
29SEP26 6.00 C 0.000 0.000 0.000 0.412 -0.040 22 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.322 -0.037 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.249 -0.033 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.189 -0.031 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.152 -0.017 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.115 -0.018 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.085 -0.018 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.062 -0.015 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.045 -0.013 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.033 -0.010 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.024 -0.007 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.017 -0.006 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 0.009 -0.003 23 0 17 0
30DEC26 4.20 C 0.000 0.000 0.000 1.699 - 23 0 0 -
30DEC26 4.30 C 0.000 0.000 0.000 1.612 - 23 0 0 -
30DEC26 4.40 C 0.000 0.000 0.000 1.528 - 23 0 0 -
30DEC26 4.50 C 0.000 0.000 0.000 1.445 - 23 0 0 -
30DEC26 4.60 C 0.000 0.000 0.000 1.366 - 23 0 0 -
30DEC26 4.70 C 0.000 0.000 0.000 1.286 - 23 0 0 -
30DEC26 4.80 C 0.000 0.000 0.000 1.212 - 23 0 0 -
30DEC26 4.90 C 0.000 0.000 0.000 1.138 - 23 0 0 -
30DEC26 5.00 C 0.000 0.000 0.000 1.068 - 23 0 0 -
30DEC26 5.25 C 0.000 0.000 0.000 0.904 - 23 0 0 -
30DEC26 5.50 C 0.000 0.000 0.000 0.756 - 23 0 0 -
30DEC26 5.75 C 0.000 0.000 0.000 0.626 - 23 0 0 -
30DEC26 6.00 C 0.000 0.000 0.000 0.513 - 23 0 0 -
30DEC26 6.25 C 0.000 0.000 0.000 0.418 - 23 0 0 -
30DEC26 6.50 C 0.000 0.000 0.000 0.338 - 23 0 0 -
30DEC26 6.75 C 0.000 0.000 0.000 0.271 - 23 0 0 -
30DEC26 7.00 C 0.000 0.000 0.000 0.215 - 23 0 0 -
30DEC26 7.25 C 0.000 0.000 0.000 0.168 - 23 0 0 -
30DEC26 7.50 C 0.000 0.000 0.000 0.133 - 23 0 0 -
30DEC26 7.75 C 0.000 0.000 0.000 0.104 - 23 0 0 -
30DEC26 8.00 C 0.000 0.000 0.000 0.080 - 23 0 0 -
30DEC26 8.25 C 0.000 0.000 0.000 0.062 - 23 0 0 -
30DEC26 8.50 C 0.000 0.000 0.000 0.048 - 23 0 0 -
30DEC26 8.75 C 0.000 0.000 0.000 0.036 - 23 0 0 -
30DEC26 9.00 C 0.000 0.000 0.000 0.028 - 23 0 0 -
TOTAL CALL 428 12,040 +121
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 84 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 80 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 76 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 73 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 69 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 66 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 62 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 59 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 56 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 53 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 1,594 0
30DEC25 5.25 P 0.015 0.015 0.015 0.012 -0.001 20 5 267 +5
30DEC25 5.50 P 0.050 0.060 0.045 0.052 -0.001 20 71 509 +61
30DEC25 5.75 P 0.160 0.173 0.138 0.152 +0.009 19 13 806 +3
30DEC25 6.00 P 0.294 0.346 0.294 0.319 +0.025 18 92 282 -62
30DEC25 6.25 P 0.000 0.000 0.000 0.535 +0.026 0 0 20 0
30DEC25 6.50 P 0.000 0.000 0.000 0.772 +0.011 0 0 40 0
30DEC25 6.75 P 0.000 0.000 0.000 1.015 -0.003 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.272 +0.011 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.499 +0.021 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.742 -0.044 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.006 +0.034 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.245 +0.030 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.523 -0.013 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.806 +0.032 72 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.972 +0.011 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.286 +0.039 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.563 +0.088 90 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.004 0.000 21 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.007 0.000 21 0 75 0
29JAN26 5.00 P 0.000 0.000 0.000 0.012 +0.001 21 0 543 0
29JAN26 5.25 P 0.035 0.036 0.035 0.038 +0.002 20 10 94 +4
29JAN26 5.50 P 0.110 0.110 0.110 0.097 +0.005 20 1 169 0
29JAN26 5.75 P 0.000 0.000 0.000 0.203 +0.013 20 0 319 0
29JAN26 6.00 P 0.353 0.353 0.353 0.356 +0.016 19 1 106 0
29JAN26 6.25 P 0.000 0.000 0.000 0.554 +0.020 17 0 112 0
29JAN26 6.50 P 0.000 0.000 0.000 0.799 +0.021 20 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.057 +0.039 28 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.273 -0.009 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.499 -0.001 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.742 -0.044 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.006 +0.011 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.253 -0.026 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.523 -0.013 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.806 +0.032 55 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.026 -0.004 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.286 +0.004 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.563 +0.031 68 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.006 -0.001 21 0 20 0
26FEB26 4.80 P 0.000 0.000 0.000 0.010 -0.001 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.016 -0.001 21 0 15 0
26FEB26 5.00 P 0.000 0.000 0.000 0.024 0.000 21 0 20 0
26FEB26 5.25 P 0.062 0.062 0.062 0.061 +0.002 21 52 97 +52
26FEB26 5.50 P 0.000 0.000 0.000 0.130 +0.007 20 0 106 0
26FEB26 5.75 P 0.245 0.245 0.245 0.238 +0.014 20 1 36 +1
26FEB26 6.00 P 0.000 0.000 0.000 0.387 +0.015 20 0 29 0
26FEB26 6.25 P 0.000 0.000 0.000 0.573 +0.017 19 0 9 0
26FEB26 6.50 P 0.000 0.000 0.000 0.799 +0.008 18 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.057 +0.039 25 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.314 +0.032 31 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.499 -0.001 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.742 -0.044 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.006 +0.006 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.253 -0.026 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.529 -0.007 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.806 +0.032 48 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.026 -0.004 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.286 +0.004 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.563 +0.031 59 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.003 +0.001 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.005 +0.001 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.007 +0.001 22 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.011 +0.002 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.017 +0.004 22 0 1,067 0
30MAR26 4.80 P 0.000 0.000 0.000 0.024 +0.005 22 0 383 0
30MAR26 4.90 P 0.037 0.037 0.037 0.032 +0.005 22 20 299 +20
30MAR26 5.00 P 0.000 0.000 0.000 0.045 +0.005 22 0 130 0
30MAR26 5.25 P 0.000 0.000 0.000 0.094 +0.011 22 0 463 0
30MAR26 5.50 P 0.000 0.000 0.000 0.171 +0.019 21 0 206 0
30MAR26 5.75 P 0.000 0.000 0.000 0.282 +0.018 21 0 50 0
30MAR26 6.00 P 0.000 0.000 0.000 0.425 +0.027 21 0 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.601 +0.015 20 0 1 0
30MAR26 6.50 P 0.000 0.000 0.000 0.836 +0.045 23 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.057 +0.020 22 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.314 +0.032 28 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.523 +0.023 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.742 -0.044 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.014 +0.014 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.253 -0.026 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.529 -0.007 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.806 +0.032 43 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.026 -0.004 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.286 +0.004 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.563 +0.031 53 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 0.000 22 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 0.000 22 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 +0.001 23 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.010 +0.001 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.014 +0.001 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.019 +0.001 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.026 +0.002 22 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.036 +0.003 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.048 +0.004 22 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.061 +0.004 22 0 12 0
29JUN26 4.90 P 0.000 0.000 0.000 0.077 +0.005 22 0 137 0
29JUN26 5.00 P 0.102 0.102 0.102 0.098 +0.007 22 10 131 +10
29JUN26 5.25 P 0.000 0.000 0.000 0.160 +0.005 22 0 63 0
29JUN26 5.50 P 0.000 0.000 0.000 0.247 +0.006 22 0 162 0
29JUN26 5.75 P 0.000 0.000 0.000 0.361 +0.026 22 0 135 0
29JUN26 6.00 P 0.000 0.000 0.000 0.506 +0.018 22 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.686 +0.026 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.860 +0.029 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.074 +0.037 21 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.314 +0.032 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.527 +0.027 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.784 -0.002 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.014 +0.014 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.253 -0.026 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.529 -0.007 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.806 +0.032 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.050 +0.020 37 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.286 +0.004 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.563 +0.031 44 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 0.000 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.010 -0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.014 -0.001 23 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.019 -0.002 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.025 -0.002 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.034 -0.002 23 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.043 -0.002 23 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.055 -0.001 23 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.068 +0.001 23 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.086 +0.003 23 0 16 0
29SEP26 4.80 P 0.000 0.000 0.000 0.104 +0.004 23 0 16 0
29SEP26 4.90 P 0.000 0.000 0.000 0.127 +0.006 23 0 0 0
29SEP26 5.00 P 0.147 0.147 0.147 0.147 +0.002 23 32 946 +31
29SEP26 5.25 P 0.000 0.000 0.000 0.227 0.000 23 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.327 +0.004 23 0 16 0
29SEP26 5.75 P 0.453 0.468 0.453 0.427 -0.014 22 17 17 +17
29SEP26 6.00 P 0.000 0.000 0.000 0.592 +0.011 23 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.758 +0.016 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.943 +0.021 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.147 +0.026 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.369 +0.034 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.592 +0.046 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.817 +0.031 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.065 +0.065 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.290 +0.011 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.529 -0.007 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.806 +0.032 33 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.050 +0.020 33 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.286 +0.004 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.563 +0.031 39 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.041 - 23 0 0 -
30DEC26 4.30 P 0.000 0.000 0.000 0.051 - 23 0 0 -
30DEC26 4.40 P 0.000 0.000 0.000 0.063 - 23 0 0 -
30DEC26 4.50 P 0.000 0.000 0.000 0.077 - 23 0 0 -
30DEC26 4.60 P 0.000 0.000 0.000 0.094 - 23 0 0 -
30DEC26 4.70 P 0.000 0.000 0.000 0.112 - 23 0 0 -
30DEC26 4.80 P 0.000 0.000 0.000 0.135 - 23 0 0 -
30DEC26 4.90 P 0.000 0.000 0.000 0.158 - 23 0 0 -
30DEC26 5.00 P 0.000 0.000 0.000 0.185 - 23 0 0 -
30DEC26 5.25 P 0.000 0.000 0.000 0.265 - 23 0 0 -
30DEC26 5.50 P 0.000 0.000 0.000 0.364 - 23 0 0 -
30DEC26 5.75 P 0.000 0.000 0.000 0.482 - 23 0 0 -
30DEC26 6.00 P 0.000 0.000 0.000 0.620 - 23 0 0 -
30DEC26 6.25 P 0.000 0.000 0.000 0.776 - 23 0 0 -
30DEC26 6.50 P 0.000 0.000 0.000 0.952 - 23 0 0 -
30DEC26 6.75 P 0.000 0.000 0.000 1.147 - 23 0 0 -
30DEC26 7.00 P 0.000 0.000 0.000 1.369 - 24 0 0 -
30DEC26 7.25 P 0.000 0.000 0.000 1.592 - 24 0 0 -
30DEC26 7.50 P 0.000 0.000 0.000 1.817 - 24 0 0 -
30DEC26 7.75 P 0.000 0.000 0.000 2.065 - 26 0 0 -
30DEC26 8.00 P 0.000 0.000 0.000 2.294 - 23 0 0 -
30DEC26 8.25 P 0.000 0.000 0.000 2.544 - 25 0 0 -
30DEC26 8.50 P 0.000 0.000 0.000 2.806 - 30 0 0 -
30DEC26 8.75 P 0.000 0.000 0.000 3.050 - 31 0 0 -
30DEC26 9.00 P 0.000 0.000 0.000 3.293 - 29 0 0 -
TOTAL PUT 325 16,158 +142
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 ($0.001) CLOSING PRICE HK$ 4.68
30DEC25 2.40 C 0.000 0.000 0.000 2.282 -0.065 146 0 1 0
30DEC25 2.50 C 0.000 0.000 0.000 2.229 -0.002 194 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 2.128 -0.063 184 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.024 -0.007 172 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.888 -0.043 132 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.792 -0.056 129 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.730 -0.001 148 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.629 -0.017 139 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.506 -0.039 118 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.380 -0.052 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.300 -0.032 100 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.181 -0.051 0 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.114 -0.018 93 0 92 0
30DEC25 3.70 C 0.000 0.000 0.000 0.981 -0.051 0 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.908 -0.052 77 0 588 0
30DEC25 3.90 C 0.000 0.000 0.000 0.805 -0.039 68 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.690 -0.042 53 0 3,485 0
30DEC25 4.10 C 0.000 0.000 0.000 0.599 -0.045 52 0 2,506 0
30DEC25 4.20 C 0.000 0.000 0.000 0.486 -0.046 38 0 1,171 0
30DEC25 4.30 C 0.000 0.000 0.000 0.393 -0.052 37 0 1,356 0
30DEC25 4.40 C 0.287 0.287 0.287 0.290 -0.042 28 25 2,766 -25
30DEC25 4.50 C 0.192 0.192 0.192 0.186 -0.047 19 30 10,547 -30
30DEC25 4.60 C 0.000 0.000 0.000 0.101 -0.038 17 0 8,504 0
30DEC25 4.70 C 0.048 0.050 0.043 0.048 -0.024 17 1,104 46,965 -872
30DEC25 4.80 C 0.033 0.033 0.025 0.022 -0.011 17 565 15,693 -419
30DEC25 4.90 C 0.016 0.017 0.014 0.010 -0.005 17 3,998 8,645 +1,797
30DEC25 5.00 C 0.011 0.012 0.011 0.004 -0.002 17 300 9,022 +15
30DEC25 5.25 C 0.002 0.003 0.002 0.001 0.000 20 525 67,871 -60
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 25 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 31 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 41 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.730 -0.001 107 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.629 -0.017 100 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.526 -0.019 93 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.383 -0.049 66 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.300 -0.069 74 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.187 -0.053 62 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 1.114 -0.024 68 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.986 -0.052 52 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.908 -0.052 56 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.805 -0.039 50 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.690 -0.053 40 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.599 -0.045 39 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.486 -0.061 29 0 503 0
29JAN26 4.30 C 0.000 0.000 0.000 0.393 -0.052 27 0 2,255 0
29JAN26 4.40 C 0.000 0.000 0.000 0.290 -0.052 21 0 1,652 0
29JAN26 4.50 C 0.196 0.196 0.196 0.195 -0.043 18 499 1,461 +499
29JAN26 4.60 C 0.135 0.135 0.131 0.133 -0.033 18 20 2,135 0
29JAN26 4.70 C 0.090 0.091 0.083 0.090 -0.022 18 211 1,802 0
29JAN26 4.80 C 0.000 0.000 0.000 0.058 -0.016 18 0 4,885 0
29JAN26 4.90 C 0.042 0.042 0.042 0.036 -0.011 18 11 4,102 0
29JAN26 5.00 C 0.032 0.032 0.030 0.022 -0.007 18 120 8,371 +100
29JAN26 5.25 C 0.017 0.017 0.017 0.005 -0.002 18 1,000 2,112 -970
29JAN26 5.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.526 -0.019 77 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.423 -0.021 71 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.300 -0.069 61 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.187 -0.053 51 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.114 -0.033 56 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.986 -0.077 43 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.908 -0.052 46 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.805 -0.039 41 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.690 -0.057 33 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.599 -0.049 32 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.496 -0.051 27 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.393 -0.052 23 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.290 -0.057 18 0 180 0
26FEB26 4.50 C 0.000 0.000 0.000 0.225 -0.032 18 0 77 0
26FEB26 4.60 C 0.168 0.168 0.168 0.170 -0.032 18 120 804 +120
26FEB26 4.70 C 0.118 0.125 0.118 0.126 -0.026 18 312 2,101 +312
26FEB26 4.80 C 0.090 0.090 0.088 0.090 -0.022 18 345 2,012 +141
26FEB26 4.90 C 0.000 0.000 0.000 0.063 -0.017 18 0 2,865 0
26FEB26 5.00 C 0.050 0.050 0.050 0.043 -0.013 18 17 4,534 +17
26FEB26 5.25 C 0.000 0.000 0.000 0.015 -0.005 18 0 4,338 0
26FEB26 5.50 C 0.000 0.000 0.000 0.005 -0.002 18 0 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 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 29 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.817 -0.031 76 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.730 -0.001 75 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.629 -0.017 70 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.526 -0.019 65 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.423 -0.021 60 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.300 -0.069 51 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.187 -0.057 44 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.114 -0.033 47 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.986 -0.077 37 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.908 -0.052 39 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.805 -0.039 35 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.690 -0.064 28 0 27 0
30MAR26 4.10 C 0.000 0.000 0.000 0.599 -0.049 26 0 592 0
30MAR26 4.20 C 0.000 0.000 0.000 0.496 -0.051 22 0 157 0
30MAR26 4.30 C 0.000 0.000 0.000 0.398 -0.047 19 0 2,081 0
30MAR26 4.40 C 0.000 0.000 0.000 0.330 -0.038 20 0 4,133 0
30MAR26 4.50 C 0.000 0.000 0.000 0.268 -0.037 19 0 3,542 0
30MAR26 4.60 C 0.000 0.000 0.000 0.214 -0.033 19 0 15,144 0
30MAR26 4.70 C 0.169 0.176 0.163 0.166 -0.020 19 5,920 25,056 +3,735
30MAR26 4.80 C 0.133 0.137 0.131 0.130 -0.025 19 1,478 7,188 +1,118
30MAR26 4.90 C 0.105 0.109 0.104 0.099 -0.021 19 1,935 5,816 +921
30MAR26 5.00 C 0.000 0.000 0.000 0.073 -0.019 19 0 48,233 0
30MAR26 5.25 C 0.045 0.045 0.045 0.033 -0.010 19 1,000 3,708 +686
30MAR26 5.50 C 0.026 0.026 0.026 0.013 -0.006 19 30 2,069 +30
30MAR26 5.75 C 0.000 0.000 0.000 0.005 -0.003 19 0 3,088 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 27 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.730 -0.019 53 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.629 -0.019 50 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.526 -0.024 46 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.423 -0.050 43 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.314 -0.055 38 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.187 -0.065 30 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.114 -0.034 32 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.003 -0.060 28 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.908 -0.052 26 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.805 -0.050 23 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.708 -0.056 21 0 10,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.627 -0.052 20 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.528 -0.072 18 0 35 0
29JUN26 4.30 C 0.000 0.000 0.000 0.476 -0.049 19 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.420 -0.037 20 0 20,444 0
29JUN26 4.50 C 0.000 0.000 0.000 0.347 -0.028 19 0 1,142 0
29JUN26 4.60 C 0.295 0.295 0.295 0.295 -0.036 19 25 342 +25
29JUN26 4.70 C 0.000 0.000 0.000 0.249 -0.033 19 0 555 0
29JUN26 4.80 C 0.215 0.218 0.215 0.214 -0.024 19 60 360 0
29JUN26 4.90 C 0.182 0.182 0.182 0.179 -0.022 19 30 1,079 +30
29JUN26 5.00 C 0.143 0.154 0.143 0.148 -0.024 19 70 2,913 +70
29JUN26 5.25 C 0.102 0.102 0.102 0.087 -0.018 19 30 7,575 +30
29JUN26 5.50 C 0.000 0.000 0.000 0.050 -0.012 19 0 2,330 0
29JUN26 5.75 C 0.044 0.044 0.044 0.030 -0.005 20 30 50 +30
29JUN26 6.00 C 0.000 0.000 0.000 0.016 -0.003 20 0 54 0
29JUN26 6.25 C 0.000 0.000 0.000 0.008 -0.002 19 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 -0.001 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 23 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.730 -0.019 41 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.629 -0.019 38 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.526 -0.030 35 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.423 -0.050 32 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.314 -0.055 28 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.187 -0.065 21 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 1.114 -0.034 24 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.003 -0.060 20 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.908 -0.052 18 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.815 -0.049 17 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.741 -0.043 18 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.669 -0.042 18 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.602 -0.041 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.540 -0.038 19 0 132 0
29SEP26 4.40 C 0.000 0.000 0.000 0.480 -0.037 19 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.427 -0.035 19 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.377 -0.031 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.331 -0.031 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.290 -0.027 20 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.252 -0.027 20 0 146 0
29SEP26 5.00 C 0.000 0.000 0.000 0.219 -0.024 20 0 327 0
29SEP26 5.25 C 0.000 0.000 0.000 0.151 -0.019 20 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.102 -0.014 20 0 38 0
29SEP26 5.75 C 0.000 0.000 0.000 0.070 -0.012 20 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.045 -0.008 20 0 80 0
29SEP26 6.25 C 0.000 0.000 0.000 0.029 -0.005 20 0 90 0
29SEP26 6.50 C 0.000 0.000 0.000 0.018 -0.003 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.011 -0.002 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.007 -0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 88 0
30DEC26 3.50 C 0.000 0.000 0.000 1.223 - 20 0 0 -
30DEC26 3.60 C 0.000 0.000 0.000 1.138 - 20 0 0 -
30DEC26 3.70 C 0.000 0.000 0.000 1.054 - 20 0 0 -
30DEC26 3.80 C 0.000 0.000 0.000 0.974 - 20 0 0 -
30DEC26 3.90 C 0.000 0.000 0.000 0.897 - 20 0 0 -
30DEC26 4.00 C 0.000 0.000 0.000 0.822 - 20 0 0 -
30DEC26 4.10 C 0.000 0.000 0.000 0.753 - 20 0 0 -
30DEC26 4.20 C 0.000 0.000 0.000 0.685 - 20 0 0 -
30DEC26 4.30 C 0.000 0.000 0.000 0.623 - 20 0 0 -
30DEC26 4.40 C 0.000 0.000 0.000 0.564 - 20 0 0 -
30DEC26 4.50 C 0.000 0.000 0.000 0.509 - 20 0 0 -
30DEC26 4.60 C 0.000 0.000 0.000 0.444 - 19 0 0 -
30DEC26 4.70 C 0.000 0.000 0.000 0.398 - 20 0 0 -
30DEC26 4.80 C 0.000 0.000 0.000 0.355 - 20 0 0 -
30DEC26 4.90 C 0.000 0.000 0.000 0.317 - 20 0 0 -
30DEC26 5.00 C 0.225 0.225 0.225 0.281 - 20 50 50 -
30DEC26 5.25 C 0.000 0.000 0.000 0.207 - 20 0 0 -
30DEC26 5.50 C 0.000 0.000 0.000 0.150 - 20 0 0 -
30DEC26 5.75 C 0.000 0.000 0.000 0.107 - 20 0 0 -
30DEC26 6.00 C 0.000 0.000 0.000 0.079 - 20 0 0 -
30DEC26 6.25 C 0.000 0.000 0.000 0.055 - 20 0 0 -
30DEC26 6.50 C 0.000 0.000 0.000 0.037 - 20 0 0 -
30DEC26 6.75 C 0.000 0.000 0.000 0.025 - 20 0 0 -
30DEC26 7.00 C 0.000 0.000 0.000 0.017 - 20 0 0 -
30DEC26 7.25 C 0.000 0.000 0.000 0.011 - 20 0 0 -
TOTAL CALL 19,860 442,293 +7,300
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 82 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 77 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 73 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 68 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 64 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 59 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 55 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 51 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 47 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 2,919 0
30DEC25 3.90 P 0.003 0.003 0.003 0.001 0.000 23 150 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 33,943 0
30DEC25 4.10 P 0.003 0.003 0.003 0.002 +0.001 18 14 11,115 -14
30DEC25 4.20 P 0.006 0.006 0.006 0.005 +0.002 17 50 8,602 0
30DEC25 4.30 P 0.011 0.011 0.011 0.012 +0.005 17 87 7,743 0
30DEC25 4.40 P 0.023 0.027 0.023 0.028 +0.009 16 726 14,508 +291
30DEC25 4.50 P 0.044 0.054 0.044 0.058 +0.017 16 264 7,071 +224
30DEC25 4.60 P 0.085 0.104 0.085 0.104 +0.026 16 3,003 6,345 -687
30DEC25 4.70 P 0.158 0.170 0.156 0.167 +0.035 16 321 6,761 +187
30DEC25 4.80 P 0.000 0.000 0.000 0.244 +0.041 14 0 11,182 0
30DEC25 4.90 P 0.000 0.000 0.000 0.338 +0.052 11 3,480 5,800 +3,480
30DEC25 5.00 P 0.000 0.000 0.000 0.425 +0.048 0 0 76 0
30DEC25 5.25 P 0.000 0.000 0.000 0.708 +0.090 37 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 0.966 +0.105 49 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.152 +0.041 0 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.471 +0.110 68 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.637 +0.049 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.885 -0.012 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.220 +0.113 87 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.419 +0.055 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.671 +0.062 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.885 -0.004 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.002 +0.001 18 0 1,842 0
29JAN26 4.00 P 0.000 0.000 0.000 0.004 +0.001 18 0 1,233 0
29JAN26 4.10 P 0.012 0.012 0.012 0.008 +0.001 17 10 3,551 +10
29JAN26 4.20 P 0.000 0.000 0.000 0.019 +0.005 18 0 1,269 0
29JAN26 4.30 P 0.031 0.035 0.031 0.035 +0.009 18 140 2,724 +140
29JAN26 4.40 P 0.057 0.057 0.057 0.058 +0.013 17 100 1,240 +100
29JAN26 4.50 P 0.068 0.087 0.068 0.093 +0.018 17 322 1,979 +100
29JAN26 4.60 P 0.128 0.133 0.128 0.139 +0.024 17 1,635 1,645 +925
29JAN26 4.70 P 0.185 0.185 0.185 0.197 +0.029 17 20 2,815 0
29JAN26 4.80 P 0.260 0.260 0.260 0.267 +0.036 16 30 30 +30
29JAN26 4.90 P 0.000 0.000 0.000 0.366 +0.061 20 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.449 +0.061 19 0 50 0
29JAN26 5.25 P 0.000 0.000 0.000 0.708 +0.088 29 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.966 +0.104 37 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.170 +0.054 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.471 +0.107 51 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.673 +0.060 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.924 +0.027 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.220 +0.111 66 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.419 +0.050 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.719 +0.110 74 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 18 0 200 0
26FEB26 3.80 P 0.000 0.000 0.000 0.003 +0.001 18 0 180 0
26FEB26 3.90 P 0.000 0.000 0.000 0.006 +0.001 18 0 120 0
26FEB26 4.00 P 0.000 0.000 0.000 0.011 +0.002 18 0 465 0
26FEB26 4.10 P 0.000 0.000 0.000 0.020 +0.003 18 0 270 0
26FEB26 4.20 P 0.000 0.000 0.000 0.034 +0.005 18 0 1,001 0
26FEB26 4.30 P 0.048 0.048 0.048 0.052 +0.008 17 300 1,310 +120
26FEB26 4.40 P 0.077 0.077 0.077 0.080 +0.011 17 12,900 14,392 +12,900
26FEB26 4.50 P 0.000 0.000 0.000 0.124 +0.022 18 0 434 0
26FEB26 4.60 P 0.155 0.161 0.155 0.164 +0.021 17 105 101 -32
26FEB26 4.70 P 0.000 0.000 0.000 0.220 +0.025 17 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.285 +0.030 17 0 150 0
26FEB26 4.90 P 0.361 0.361 0.361 0.369 +0.044 18 26 26 +26
26FEB26 5.00 P 0.000 0.000 0.000 0.449 +0.047 17 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.708 +0.049 25 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.966 +0.061 32 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.173 +0.057 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.471 +0.107 44 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.674 +0.059 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.924 +0.027 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.220 +0.096 57 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.426 +0.057 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.719 +0.061 64 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 31 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 29 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 27 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 19 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.002 0.000 19 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.004 0.000 19 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.008 +0.001 19 0 4,247 0
30MAR26 3.90 P 0.000 0.000 0.000 0.013 +0.001 19 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.022 +0.002 19 0 56,618 0
30MAR26 4.10 P 0.000 0.000 0.000 0.036 +0.004 19 0 4,767 0
30MAR26 4.20 P 0.055 0.058 0.055 0.055 +0.008 19 90 4,624 +90
30MAR26 4.30 P 0.082 0.082 0.082 0.078 +0.010 19 20 3,418 +20
30MAR26 4.40 P 0.000 0.000 0.000 0.107 +0.011 18 0 6,811 0
30MAR26 4.50 P 0.144 0.151 0.142 0.146 +0.015 18 2,423 13,133 +2,168
30MAR26 4.60 P 0.192 0.196 0.192 0.193 +0.019 18 324 8,831 +324
30MAR26 4.70 P 0.000 0.000 0.000 0.248 +0.023 18 0 7,448 0
30MAR26 4.80 P 0.312 0.312 0.312 0.311 +0.027 18 20 1,130 +20
30MAR26 4.90 P 0.000 0.000 0.000 0.403 +0.054 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.484 +0.059 20 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.708 +0.049 22 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.966 +0.061 29 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.173 +0.057 0 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.471 +0.107 39 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.674 +0.024 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.924 +0.027 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.220 +0.096 50 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.426 +0.057 0 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.719 +0.061 57 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.958 +0.069 57 0 5 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 +0.001 21 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 +0.001 20 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.008 +0.002 20 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.012 +0.002 20 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.018 +0.002 19 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.027 +0.003 19 0 1,439 0
29JUN26 3.90 P 0.043 0.043 0.043 0.040 +0.005 20 128 1,951 +128
29JUN26 4.00 P 0.055 0.055 0.055 0.057 +0.008 20 300 3,330 +300
29JUN26 4.10 P 0.076 0.076 0.076 0.078 +0.010 20 60 795 +60
29JUN26 4.20 P 0.099 0.099 0.098 0.103 +0.012 20 60 26,351 +58
29JUN26 4.30 P 0.127 0.127 0.127 0.132 +0.018 19 30 1,493 +30
29JUN26 4.40 P 0.162 0.162 0.162 0.165 +0.019 19 30 834 0
29JUN26 4.50 P 0.201 0.201 0.201 0.205 +0.021 19 30 193 +30
29JUN26 4.60 P 0.255 0.255 0.255 0.255 +0.027 19 30 206 0
29JUN26 4.70 P 0.309 0.309 0.309 0.321 +0.043 20 30 38 +22
29JUN26 4.80 P 0.370 0.370 0.370 0.369 +0.035 19 30 35 +15
29JUN26 4.90 P 0.000 0.000 0.000 0.440 +0.045 19 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.515 +0.050 20 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.712 +0.053 19 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 0.966 +0.061 24 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.180 +0.064 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.471 +0.084 32 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.674 +0.024 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.924 +0.027 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.220 +0.096 41 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.428 +0.059 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.719 +0.061 46 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.958 +0.069 47 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 20 0 400 0
29SEP26 3.10 P 0.000 0.000 0.000 0.004 0.000 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.006 0.000 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.009 +0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.014 +0.002 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.020 +0.002 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.028 +0.002 20 0 2,058 0
29SEP26 3.70 P 0.000 0.000 0.000 0.039 +0.003 20 0 532 0
29SEP26 3.80 P 0.000 0.000 0.000 0.053 +0.004 20 0 1,914 0
29SEP26 3.90 P 0.079 0.079 0.079 0.071 +0.005 20 300 1,489 +300
29SEP26 4.00 P 0.000 0.000 0.000 0.092 +0.006 20 0 1,666 0
29SEP26 4.10 P 0.000 0.000 0.000 0.118 +0.009 20 0 2,351 0
29SEP26 4.20 P 0.000 0.000 0.000 0.148 +0.010 20 0 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.183 +0.012 20 0 1,403 0
29SEP26 4.40 P 0.240 0.240 0.240 0.222 +0.014 21 200 227 +200
29SEP26 4.50 P 0.000 0.000 0.000 0.267 +0.016 21 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.317 +0.019 21 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.372 +0.020 21 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.433 +0.025 21 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.497 +0.026 21 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.568 +0.030 21 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.762 +0.035 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.983 +0.043 23 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.225 +0.048 26 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.471 +0.069 29 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.703 +0.053 29 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.939 +0.042 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.220 +0.096 37 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.430 +0.061 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.719 +0.061 41 0 0 0
30DEC26 3.50 P 0.045 0.049 0.045 0.031 - 20 35 35 -
30DEC26 3.60 P 0.000 0.000 0.000 0.044 - 20 0 0 -
30DEC26 3.70 P 0.000 0.000 0.000 0.058 - 20 0 0 -
30DEC26 3.80 P 0.000 0.000 0.000 0.075 - 20 0 0 -
30DEC26 3.90 P 0.000 0.000 0.000 0.096 - 20 0 0 -
30DEC26 4.00 P 0.000 0.000 0.000 0.119 - 20 0 0 -
30DEC26 4.10 P 0.000 0.000 0.000 0.148 - 21 0 0 -
30DEC26 4.20 P 0.206 0.206 0.206 0.179 - 20 20 20 -
30DEC26 4.30 P 0.000 0.000 0.000 0.217 - 21 0 0 -
30DEC26 4.40 P 0.000 0.000 0.000 0.257 - 21 0 0 -
30DEC26 4.50 P 0.000 0.000 0.000 0.303 - 21 0 0 -
30DEC26 4.60 P 0.000 0.000 0.000 0.353 - 21 0 0 -
30DEC26 4.70 P 0.000 0.000 0.000 0.407 - 21 0 0 -
30DEC26 4.80 P 0.000 0.000 0.000 0.466 - 21 0 0 -
30DEC26 4.90 P 0.000 0.000 0.000 0.514 - 20 0 0 -
30DEC26 5.00 P 0.000 0.000 0.000 0.580 - 20 0 0 -
30DEC26 5.25 P 0.000 0.000 0.000 0.762 - 20 0 0 -
30DEC26 5.50 P 0.000 0.000 0.000 0.983 - 22 0 0 -
30DEC26 5.75 P 0.000 0.000 0.000 1.225 - 24 0 0 -
30DEC26 6.00 P 0.000 0.000 0.000 1.471 - 26 0 0 -
30DEC26 6.25 P 0.000 0.000 0.000 1.703 - 27 0 0 -
30DEC26 6.50 P 0.000 0.000 0.000 1.939 - 26 0 0 -
30DEC26 6.75 P 0.000 0.000 0.000 2.220 - 34 0 0 -
30DEC26 7.00 P 0.000 0.000 0.000 2.435 - 28 0 0 -
30DEC26 7.25 P 0.000 0.000 0.000 2.719 - 38 0 0 -
TOTAL PUT 27,843 371,340 +21,565
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.17
30DEC25 4.10 C 0.000 0.000 0.000 4.101 -0.031 179 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 4.005 -0.027 176 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.872 -0.060 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.772 -0.061 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.672 -0.061 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.600 -0.061 153 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.502 -0.031 149 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.390 -0.043 136 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.291 -0.042 132 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.268 +0.035 160 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.952 -0.031 124 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.753 +0.020 131 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.423 -0.060 72 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 2.203 -0.093 93 0 5,819 0
30DEC25 6.25 C 0.000 0.000 0.000 1.953 -0.031 84 0 3,728 0
30DEC25 6.50 C 0.000 0.000 0.000 1.673 -0.061 0 0 3,003 0
30DEC25 6.75 C 0.000 0.000 0.000 1.423 -0.061 0 0 17,521 0
30DEC25 7.00 C 0.000 0.000 0.000 1.173 -0.061 0 0 9,328 0
30DEC25 7.25 C 0.000 0.000 0.000 0.939 -0.046 43 0 3,047 0
30DEC25 7.50 C 0.699 0.699 0.699 0.694 -0.040 35 50 4,558 -50
30DEC25 7.75 C 0.000 0.000 0.000 0.437 -0.048 24 0 7,257 0
30DEC25 8.00 C 0.211 0.211 0.211 0.202 -0.042 17 30 10,956 0
30DEC25 8.25 C 0.090 0.090 0.062 0.068 -0.025 16 904 7,263 +165
30DEC25 8.50 C 0.034 0.035 0.024 0.021 -0.012 16 341 7,436 +148
30DEC25 8.75 C 0.012 0.014 0.010 0.006 -0.004 16 183 2,675 +131
30DEC25 9.00 C 0.000 0.000 0.000 0.002 -0.001 17 0 3,102 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 1,328 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 39 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 44 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.502 -0.031 110 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.394 -0.039 104 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.336 -0.053 113 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.268 +0.035 116 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.952 -0.031 91 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.753 +0.020 95 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.445 -0.038 74 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.203 -0.093 69 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.953 -0.031 62 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.691 -0.043 52 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.423 -0.061 0 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.208 -0.026 42 0 1,470 0
29JAN26 7.25 C 0.000 0.000 0.000 0.951 -0.034 34 0 2,355 0
29JAN26 7.50 C 0.000 0.000 0.000 0.694 -0.040 26 0 4,770 0
29JAN26 7.75 C 0.000 0.000 0.000 0.444 -0.061 19 0 1,681 0
29JAN26 8.00 C 0.237 0.237 0.237 0.252 -0.039 18 5 1,483 -5
29JAN26 8.25 C 0.175 0.175 0.142 0.140 -0.033 17 200 2,137 +50
29JAN26 8.50 C 0.084 0.095 0.084 0.072 -0.024 17 57 2,614 +10
29JAN26 8.75 C 0.054 0.054 0.044 0.034 -0.015 17 457 2,530 0
29JAN26 9.00 C 0.026 0.033 0.026 0.015 -0.008 17 377 8,430 +237
29JAN26 9.25 C 0.017 0.020 0.017 0.006 -0.004 17 120 10,704 0
29JAN26 9.50 C 0.000 0.000 0.000 0.002 -0.002 17 0 2,154 0
29JAN26 9.75 C 0.009 0.009 0.009 0.001 -0.001 18 30 310 -30
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.336 -0.053 94 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.268 +0.035 96 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.952 -0.031 76 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.753 +0.020 79 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.445 -0.038 62 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.203 -0.093 58 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.953 -0.031 51 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.723 -0.011 49 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.437 -0.047 37 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.208 -0.026 35 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.951 -0.034 28 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.695 -0.048 22 0 192 0
26FEB26 7.75 C 0.000 0.000 0.000 0.470 -0.041 19 0 462 0
26FEB26 8.00 C 0.000 0.000 0.000 0.314 -0.035 18 0 173 0
26FEB26 8.25 C 0.000 0.000 0.000 0.202 -0.030 18 0 695 0
26FEB26 8.50 C 0.144 0.144 0.130 0.123 -0.025 18 140 717 +35
26FEB26 8.75 C 0.086 0.088 0.086 0.071 -0.018 18 3 642 -1
26FEB26 9.00 C 0.057 0.058 0.057 0.038 -0.012 18 320 2,749 +300
26FEB26 9.25 C 0.000 0.000 0.000 0.020 -0.007 18 0 1,317 0
26FEB26 9.50 C 0.023 0.025 0.023 0.010 -0.004 18 120 808 +120
26FEB26 9.75 C 0.000 0.000 0.000 0.005 -0.002 18 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.002 -0.001 18 0 195 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 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 26 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 31 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 4.342 +0.010 110 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.193 -0.039 96 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.101 -0.031 96 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 4.005 -0.027 93 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.872 -0.060 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.850 +0.017 96 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.697 -0.036 83 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.643 -0.018 89 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.516 -0.017 81 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.394 -0.039 74 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.336 -0.053 79 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.268 +0.035 81 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 2.966 -0.018 67 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.753 +0.020 67 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.445 -0.050 53 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.238 -0.058 53 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 1.961 -0.023 44 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.723 -0.011 41 0 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.464 -0.020 35 0 955 0
30MAR26 7.00 C 1.220 1.220 1.220 1.209 -0.025 29 10 20,104 -10
30MAR26 7.25 C 0.969 0.969 0.969 0.953 -0.032 24 50 1,665 0
30MAR26 7.50 C 0.000 0.000 0.000 0.719 -0.033 20 0 5,280 0
30MAR26 7.75 C 0.000 0.000 0.000 0.537 -0.036 19 0 6,699 0
30MAR26 8.00 C 0.393 0.393 0.393 0.393 -0.027 19 30 8,120 +30
30MAR26 8.25 C 0.291 0.291 0.287 0.279 -0.025 19 300 9,127 0
30MAR26 8.50 C 0.195 0.214 0.195 0.189 -0.027 19 512 14,933 +127
30MAR26 8.75 C 0.144 0.144 0.144 0.125 -0.023 19 30 1,764 +30
30MAR26 9.00 C 0.000 0.000 0.000 0.080 -0.016 19 0 2,588 0
30MAR26 9.25 C 0.000 0.000 0.000 0.049 -0.012 19 0 1,500 0
30MAR26 9.50 C 0.046 0.053 0.046 0.029 -0.009 19 240 1,890 -120
30MAR26 9.75 C 0.037 0.038 0.037 0.017 -0.005 19 60 853 +12
30MAR26 10.00 C 0.024 0.024 0.024 0.010 -0.003 19 20 380 +20
30MAR26 10.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 80 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 -0.001 19 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 3.643 -0.018 64 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.535 +0.002 61 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.405 -0.028 55 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.347 -0.042 58 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.268 +0.035 58 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.966 -0.042 48 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.753 +0.020 47 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.476 -0.028 40 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.238 -0.058 37 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.980 -0.031 32 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.723 -0.011 28 0 20 0
29JUN26 6.75 C 0.000 0.000 0.000 1.469 -0.017 24 0 183 0
29JUN26 7.00 C 1.222 1.222 1.222 1.240 -0.022 22 50 525 0
29JUN26 7.25 C 0.000 0.000 0.000 1.040 +0.006 21 0 146 0
29JUN26 7.50 C 0.000 0.000 0.000 0.858 -0.002 20 0 254 0
29JUN26 7.75 C 0.626 0.626 0.626 0.677 -0.027 19 30 185 +8
29JUN26 8.00 C 0.504 0.504 0.504 0.542 -0.025 19 30 13,122 0
29JUN26 8.25 C 0.428 0.428 0.428 0.428 -0.022 19 2 2,051 0
29JUN26 8.50 C 0.000 0.000 0.000 0.334 -0.017 19 0 1,773 0
29JUN26 8.75 C 0.000 0.000 0.000 0.256 -0.014 19 0 1,687 0
29JUN26 9.00 C 0.000 0.000 0.000 0.191 -0.020 19 0 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.140 -0.023 19 0 124 0
29JUN26 9.50 C 0.000 0.000 0.000 0.102 -0.018 19 0 471 0
29JUN26 9.75 C 0.000 0.000 0.000 0.073 -0.014 19 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.052 -0.010 19 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.025 -0.006 19 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.011 -0.004 19 0 180 0
29JUN26 11.50 C 0.018 0.018 0.018 0.005 -0.002 19 30 30 +30
29JUN26 12.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 60 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 3.535 +0.002 48 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.405 -0.028 43 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.347 -0.042 45 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.268 +0.035 45 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.966 -0.042 36 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.753 +0.020 36 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.494 -0.010 32 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.238 -0.058 27 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 1.980 -0.031 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.723 -0.068 20 0 117 0
29SEP26 6.75 C 0.000 0.000 0.000 1.482 -0.054 17 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.325 -0.022 20 0 173 0
29SEP26 7.25 C 0.000 0.000 0.000 1.121 -0.049 19 0 109 0
29SEP26 7.50 C 0.000 0.000 0.000 0.961 -0.046 19 0 130 0
29SEP26 7.75 C 0.732 0.739 0.728 0.816 -0.042 19 300 931 +300
29SEP26 8.00 C 0.611 0.611 0.610 0.685 -0.041 20 130 482 +130
29SEP26 8.25 C 0.491 0.500 0.491 0.572 -0.038 20 345 632 +345
29SEP26 8.50 C 0.407 0.407 0.407 0.474 -0.034 20 110 656 +110
29SEP26 8.75 C 0.000 0.000 0.000 0.389 -0.029 20 0 1,143 0
29SEP26 9.00 C 0.000 0.000 0.000 0.315 -0.025 20 0 259 0
29SEP26 9.25 C 0.000 0.000 0.000 0.254 -0.024 20 0 287 0
29SEP26 9.50 C 0.000 0.000 0.000 0.204 -0.020 20 0 765 0
29SEP26 9.75 C 0.000 0.000 0.000 0.162 -0.015 20 0 261 0
29SEP26 10.00 C 0.000 0.000 0.000 0.130 -0.012 20 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.083 -0.010 21 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.050 -0.006 21 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.029 -0.005 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.017 -0.003 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.005 -0.002 20 0 20 0
30DEC26 5.25 C 0.000 0.000 0.000 2.966 - 28 0 0 -
30DEC26 5.50 C 0.000 0.000 0.000 2.753 - 28 0 0 -
30DEC26 5.75 C 0.000 0.000 0.000 2.494 - 24 0 0 -
30DEC26 6.00 C 0.000 0.000 0.000 2.241 - 20 0 0 -
30DEC26 6.25 C 0.000 0.000 0.000 2.025 - 20 0 0 -
30DEC26 6.50 C 0.000 0.000 0.000 1.817 - 20 0 0 -
30DEC26 6.75 C 0.000 0.000 0.000 1.618 - 20 0 0 -
30DEC26 7.00 C 0.000 0.000 0.000 1.431 - 20 0 0 -
30DEC26 7.25 C 1.110 1.110 1.110 1.259 - 20 10 10 -
30DEC26 7.50 C 0.000 0.000 0.000 1.100 - 20 0 0 -
30DEC26 7.75 C 0.000 0.000 0.000 0.953 - 20 0 0 -
30DEC26 8.00 C 0.000 0.000 0.000 0.794 - 19 0 0 -
30DEC26 8.25 C 0.000 0.000 0.000 0.681 - 20 0 0 -
30DEC26 8.50 C 0.000 0.000 0.000 0.580 - 20 0 0 -
30DEC26 8.75 C 0.000 0.000 0.000 0.488 - 20 0 0 -
30DEC26 9.00 C 0.000 0.000 0.000 0.410 - 20 0 0 -
30DEC26 9.25 C 0.000 0.000 0.000 0.344 - 20 0 0 -
30DEC26 9.50 C 0.233 0.233 0.233 0.284 - 20 50 50 -
30DEC26 9.75 C 0.000 0.000 0.000 0.236 - 20 0 0 -
30DEC26 10.00 C 0.000 0.000 0.000 0.194 - 20 0 0 -
30DEC26 10.50 C 0.000 0.000 0.000 0.134 - 20 0 0 -
30DEC26 11.00 C 0.000 0.000 0.000 0.091 - 20 0 0 -
30DEC26 11.50 C 0.000 0.000 0.000 0.059 - 20 0 0 -
30DEC26 12.00 C 0.000 0.000 0.000 0.036 - 20 0 0 -
30DEC26 12.50 C 0.039 0.039 0.039 0.023 - 20 20 20 -
TOTAL CALL 5,696 245,600 +2,122
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 80 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 78 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 75 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 72 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 70 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 67 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 62 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 58 0 1,383 0
30DEC25 5.25 P 0.001 0.001 0.001 0.001 0.000 52 100 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 47 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 3,922 0
30DEC25 6.50 P 0.007 0.007 0.007 0.001 0.000 27 20 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 14,322 0
30DEC25 7.00 P 0.004 0.004 0.004 0.001 0.000 18 14 18,259 -14
30DEC25 7.25 P 0.007 0.007 0.007 0.004 +0.001 17 16 6,566 0
30DEC25 7.50 P 0.023 0.026 0.020 0.017 +0.002 16 211 19,848 +120
30DEC25 7.75 P 0.055 0.065 0.049 0.060 +0.009 16 516 19,770 +382
30DEC25 8.00 P 0.155 0.170 0.130 0.157 +0.021 16 685 14,981 +593
30DEC25 8.25 P 0.330 0.332 0.269 0.313 +0.025 15 76 2,854 +66
30DEC25 8.50 P 0.500 0.543 0.500 0.520 +0.051 0 133 755 +30
30DEC25 8.75 P 0.000 0.000 0.000 0.753 +0.043 0 0 2,058 0
30DEC25 9.00 P 0.000 0.000 0.000 0.995 +0.021 0 0 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.237 -0.014 0 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.479 -0.029 0 0 60 0
30DEC25 9.75 P 0.000 0.000 0.000 1.722 -0.005 0 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 1.990 -0.033 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.479 +0.079 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 2.990 -0.004 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.489 -0.035 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 3.987 -0.056 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.489 +0.023 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.047 -0.001 90 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 19 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.002 0.000 18 0 1,320 0
29JAN26 7.00 P 0.000 0.000 0.000 0.007 0.000 17 0 1,644 0
29JAN26 7.25 P 0.022 0.022 0.022 0.020 0.000 17 20 4,560 +20
29JAN26 7.50 P 0.050 0.051 0.050 0.052 +0.003 17 27 2,246 +27
29JAN26 7.75 P 0.122 0.122 0.122 0.115 +0.008 17 20 1,483 +20
29JAN26 8.00 P 0.204 0.204 0.204 0.218 +0.014 16 1 2,923 -1
29JAN26 8.25 P 0.000 0.000 0.000 0.363 +0.021 16 0 1,454 0
29JAN26 8.50 P 0.000 0.000 0.000 0.547 +0.012 15 0 851 0
29JAN26 8.75 P 0.000 0.000 0.000 0.762 +0.015 0 0 575 0
29JAN26 9.00 P 0.000 0.000 0.000 0.996 +0.022 0 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.237 -0.014 0 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.479 -0.029 0 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.722 -0.005 0 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 1.990 -0.033 0 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.479 -0.032 0 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 2.990 -0.009 0 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.489 -0.035 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 3.987 -0.056 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.489 -0.030 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.047 -0.005 69 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.002 0.000 18 0 200 0
26FEB26 6.75 P 0.000 0.000 0.000 0.007 0.000 18 0 190 0
26FEB26 7.00 P 0.022 0.022 0.022 0.018 +0.001 18 5 680 +5
26FEB26 7.25 P 0.040 0.040 0.040 0.042 +0.001 17 300 653 +198
26FEB26 7.50 P 0.094 0.094 0.081 0.085 +0.006 17 202 617 +200
26FEB26 7.75 P 0.000 0.000 0.000 0.158 +0.011 17 0 902 0
26FEB26 8.00 P 0.246 0.261 0.244 0.263 +0.013 17 93 424 +20
26FEB26 8.25 P 0.000 0.000 0.000 0.402 +0.017 17 0 328 0
26FEB26 8.50 P 0.613 0.613 0.613 0.576 +0.020 16 30 500 +30
26FEB26 8.75 P 0.000 0.000 0.000 0.825 +0.078 20 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.001 -0.006 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.312 +0.059 26 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.479 -0.029 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.737 -0.002 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.990 -0.033 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.556 +0.045 40 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.990 -0.039 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.489 -0.066 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.041 -0.002 50 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.540 +0.021 54 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.047 -0.005 59 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 19 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.003 0.000 19 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.008 0.000 19 0 34,693 0
30MAR26 6.75 P 0.000 0.000 0.000 0.019 +0.001 19 0 3,272 0
30MAR26 7.00 P 0.046 0.046 0.045 0.040 +0.003 19 60 45,875 +60
30MAR26 7.25 P 0.000 0.000 0.000 0.073 +0.001 18 0 6,781 0
30MAR26 7.50 P 0.000 0.000 0.000 0.128 +0.009 18 0 3,795 0
30MAR26 7.75 P 0.202 0.202 0.200 0.208 +0.013 18 55 7,598 +28
30MAR26 8.00 P 0.301 0.301 0.301 0.316 +0.011 18 1 8,945 0
30MAR26 8.25 P 0.440 0.446 0.440 0.453 +0.013 18 103 1,660 +3
30MAR26 8.50 P 0.652 0.652 0.652 0.616 +0.012 17 30 570 0
30MAR26 8.75 P 0.000 0.000 0.000 0.850 +0.044 20 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.044 +0.035 18 0 70 0
30MAR26 9.25 P 1.239 1.239 1.239 1.312 +0.059 23 50 60 0
30MAR26 9.50 P 0.000 0.000 0.000 1.484 -0.027 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.737 -0.029 0 0 120 0
30MAR26 10.00 P 0.000 0.000 0.000 2.027 +0.004 24 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.556 +0.045 35 0 150 0
30MAR26 11.00 P 0.000 0.000 0.000 2.990 -0.051 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.489 -0.066 0 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 4.041 -0.002 45 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.540 +0.021 48 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.047 -0.005 53 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 0.000 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.004 0.000 19 0 300 0
29JUN26 6.00 P 0.020 0.020 0.020 0.008 0.000 19 50 745 0
29JUN26 6.25 P 0.000 0.000 0.000 0.017 +0.001 19 0 16,673 0
29JUN26 6.50 P 0.043 0.043 0.043 0.032 +0.001 19 77 2,555 0
29JUN26 6.75 P 0.067 0.067 0.065 0.058 +0.002 19 60 1,615 +60
29JUN26 7.00 P 0.101 0.101 0.101 0.096 +0.004 19 30 5,958 +30
29JUN26 7.25 P 0.154 0.154 0.154 0.146 +0.002 19 30 21,280 0
29JUN26 7.50 P 0.230 0.230 0.211 0.215 +0.001 19 400 1,866 +37
29JUN26 7.75 P 0.305 0.305 0.305 0.305 +0.001 19 320 815 -18
29JUN26 8.00 P 0.407 0.407 0.394 0.419 +0.004 19 2 967 -1
29JUN26 8.25 P 0.529 0.529 0.529 0.554 +0.007 19 1 2,196 +1
29JUN26 8.50 P 0.737 0.750 0.702 0.711 +0.010 19 213 328 +153
29JUN26 8.75 P 0.000 0.000 0.000 0.910 +0.025 20 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.096 +0.014 19 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.312 +0.033 20 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.537 +0.009 19 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.745 -0.021 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.027 +0.004 21 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.556 +0.045 30 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.990 -0.051 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.489 -0.066 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.041 -0.002 37 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.540 +0.021 40 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.047 -0.005 44 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 6 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 0.000 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.009 +0.001 21 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.016 0.000 20 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.029 +0.001 21 0 1,211 0
29SEP26 6.25 P 0.000 0.000 0.000 0.049 +0.002 21 0 856 0
29SEP26 6.50 P 0.083 0.083 0.083 0.077 +0.003 21 3 784 0
29SEP26 6.75 P 0.000 0.000 0.000 0.117 +0.005 21 0 904 0
29SEP26 7.00 P 0.178 0.178 0.178 0.170 +0.007 21 120 549 +112
29SEP26 7.25 P 0.243 0.243 0.243 0.238 +0.010 21 19 861 0
29SEP26 7.50 P 0.350 0.350 0.350 0.322 +0.013 21 50 925 +50
29SEP26 7.75 P 0.427 0.435 0.427 0.424 +0.018 21 60 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.542 +0.021 21 0 71 0
29SEP26 8.25 P 0.696 0.696 0.696 0.680 +0.024 21 30 30 +30
29SEP26 8.50 P 0.000 0.000 0.000 0.836 +0.029 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 0.980 +0.006 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.197 +0.040 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.401 +0.043 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.620 +0.048 23 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.851 +0.054 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.093 +0.070 26 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.599 +0.088 30 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.030 -0.011 26 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.542 -0.013 31 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.041 -0.002 34 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.540 +0.021 36 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.047 -0.005 39 0 0 0
30DEC26 5.25 P 0.030 0.030 0.030 0.009 - 20 20 20 -
30DEC26 5.50 P 0.000 0.000 0.000 0.016 - 20 0 0 -
30DEC26 5.75 P 0.000 0.000 0.000 0.029 - 20 0 0 -
30DEC26 6.00 P 0.000 0.000 0.000 0.047 - 20 0 0 -
30DEC26 6.25 P 0.101 0.101 0.093 0.072 - 20 118 118 -
30DEC26 6.50 P 0.128 0.129 0.128 0.107 - 20 70 70 -
30DEC26 6.75 P 0.000 0.000 0.000 0.153 - 20 0 0 -
30DEC26 7.00 P 0.240 0.240 0.240 0.211 - 20 71 71 -
30DEC26 7.25 P 0.000 0.000 0.000 0.284 - 21 0 0 -
30DEC26 7.50 P 0.398 0.405 0.398 0.373 - 21 60 60 -
30DEC26 7.75 P 0.000 0.000 0.000 0.477 - 21 0 0 -
30DEC26 8.00 P 0.000 0.000 0.000 0.596 - 21 0 0 -
30DEC26 8.25 P 0.000 0.000 0.000 0.732 - 21 0 0 -
30DEC26 8.50 P 0.000 0.000 0.000 0.885 - 21 0 0 -
30DEC26 8.75 P 0.000 0.000 0.000 1.021 - 20 0 0 -
30DEC26 9.00 P 0.000 0.000 0.000 1.199 - 20 0 0 -
30DEC26 9.25 P 0.000 0.000 0.000 1.401 - 21 0 0 -
30DEC26 9.50 P 0.000 0.000 0.000 1.620 - 21 0 0 -
30DEC26 9.75 P 0.000 0.000 0.000 1.851 - 22 0 0 -
30DEC26 10.00 P 0.000 0.000 0.000 2.093 - 24 0 0 -
30DEC26 10.50 P 0.000 0.000 0.000 2.599 - 27 0 0 -
30DEC26 11.00 P 0.000 0.000 0.000 3.030 - 25 0 0 -
30DEC26 11.50 P 0.000 0.000 0.000 3.542 - 29 0 0 -
30DEC26 12.00 P 0.000 0.000 0.000 4.041 - 31 0 0 -
30DEC26 12.50 P 0.000 0.000 0.000 4.540 - 33 0 0 -
TOTAL PUT 4,572 356,825 +2,241
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.44
30DEC25 3.30 C 0.000 0.000 0.000 3.160 -0.032 166 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 3.074 -0.049 171 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 3.014 -0.006 185 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.884 -0.037 164 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.754 -0.038 134 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.644 -0.081 110 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.599 +0.003 152 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.516 -0.011 153 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.342 -0.112 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.310 -0.030 138 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.207 -0.034 131 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.075 -0.048 112 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.001 -0.026 117 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.898 -0.052 111 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.795 -0.029 104 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.672 -0.057 90 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.564 -0.060 81 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.486 -0.052 86 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.229 -0.026 71 0 1,053 0
30DEC25 5.50 C 0.000 0.000 0.000 0.958 -0.066 51 0 842 0
30DEC25 5.75 C 0.000 0.000 0.000 0.714 -0.052 43 0 12,925 0
30DEC25 6.00 C 0.450 0.450 0.450 0.456 -0.038 29 40 2,448 0
30DEC25 6.25 C 0.000 0.000 0.000 0.213 -0.041 19 0 17,640 0
30DEC25 6.50 C 0.060 0.070 0.060 0.062 -0.025 17 284 13,048 -36
30DEC25 6.75 C 0.025 0.025 0.021 0.016 -0.007 17 769 7,104 +525
30DEC25 7.00 C 0.008 0.008 0.008 0.003 -0.002 17 150 7,934 -50
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 19 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.516 -0.011 111 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.412 -0.042 106 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.310 -0.030 101 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.207 -0.034 96 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.104 -0.019 91 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 2.001 -0.026 86 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.898 -0.052 81 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.795 -0.029 77 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.692 -0.037 72 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.589 -0.052 68 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.486 -0.052 63 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.229 -0.044 53 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 0.958 -0.066 39 0 1,232 0
29JAN26 5.75 C 0.000 0.000 0.000 0.714 -0.052 32 0 1,726 0
29JAN26 6.00 C 0.000 0.000 0.000 0.457 -0.042 22 0 6,993 0
29JAN26 6.25 C 0.238 0.238 0.238 0.245 -0.034 19 50 2,761 0
29JAN26 6.50 C 0.132 0.132 0.121 0.129 -0.022 19 185 12,104 +30
29JAN26 6.75 C 0.066 0.069 0.065 0.062 -0.010 19 1,230 10,066 +1,210
29JAN26 7.00 C 0.033 0.036 0.033 0.026 -0.005 19 231 2,616 +119
29JAN26 7.25 C 0.000 0.000 0.000 0.009 -0.003 19 0 1,214 0
29JAN26 7.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 220 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.310 -0.030 83 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.207 -0.034 79 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.104 -0.019 75 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.001 -0.026 71 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.898 -0.052 67 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.795 -0.029 63 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.692 -0.037 59 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.589 -0.052 56 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.486 -0.052 52 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.229 -0.044 43 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.958 -0.066 32 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.714 -0.052 27 0 150 0
26FEB26 6.00 C 0.000 0.000 0.000 0.464 -0.040 20 0 360 0
26FEB26 6.25 C 0.273 0.273 0.273 0.290 -0.028 19 30 305 0
26FEB26 6.50 C 0.161 0.161 0.161 0.189 -0.008 20 30 358 +30
26FEB26 6.75 C 0.105 0.105 0.098 0.102 -0.013 19 50 368 +40
26FEB26 7.00 C 0.000 0.000 0.000 0.058 -0.003 20 0 1,263 0
26FEB26 7.25 C 0.000 0.000 0.000 0.029 0.000 20 0 1,100 0
26FEB26 7.50 C 0.000 0.000 0.000 0.013 -0.001 20 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.003 0.000 20 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 3.160 -0.047 90 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.074 -0.049 90 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.014 -0.027 95 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.884 -0.037 85 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.794 -0.013 84 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.644 -0.097 65 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.599 +0.003 78 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.516 -0.025 78 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.412 -0.042 74 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.310 -0.030 71 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.207 -0.034 67 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.104 -0.019 64 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.001 -0.026 60 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.898 -0.052 57 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.795 -0.029 53 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.692 -0.037 50 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.589 -0.052 47 0 150 0
30MAR26 5.00 C 0.000 0.000 0.000 1.486 -0.052 44 0 220 0
30MAR26 5.25 C 0.000 0.000 0.000 1.229 -0.044 36 0 76 0
30MAR26 5.50 C 0.930 0.930 0.930 0.958 -0.066 27 1 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.717 -0.049 23 0 6,809 0
30MAR26 6.00 C 0.478 0.483 0.478 0.501 -0.037 20 136 10,984 0
30MAR26 6.25 C 0.333 0.333 0.333 0.347 -0.025 19 50 5,815 -36
30MAR26 6.50 C 0.219 0.237 0.219 0.229 -0.014 19 160 8,507 +130
30MAR26 6.75 C 0.000 0.000 0.000 0.142 -0.017 19 0 10,603 0
30MAR26 7.00 C 0.091 0.096 0.091 0.084 -0.011 19 80 973 +20
30MAR26 7.25 C 0.000 0.000 0.000 0.047 -0.006 19 0 2,517 0
30MAR26 7.50 C 0.043 0.043 0.043 0.025 -0.004 19 10 529 +10
30MAR26 7.75 C 0.000 0.000 0.000 0.013 -0.002 19 0 846 0
30MAR26 8.00 C 0.000 0.000 0.000 0.006 -0.002 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.003 -0.001 19 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 2.516 -0.025 56 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.412 -0.042 53 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.310 -0.030 50 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.207 -0.034 47 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.104 -0.019 45 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.001 -0.035 42 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.898 -0.052 40 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.795 -0.043 37 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.692 -0.037 35 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.589 -0.052 32 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.486 -0.052 30 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.229 -0.054 24 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.001 -0.024 22 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.800 -0.017 21 0 22,164 0
29JUN26 6.00 C 0.579 0.579 0.579 0.598 -0.045 19 90 2,727 +90
29JUN26 6.25 C 0.443 0.443 0.443 0.456 -0.038 19 30 2,579 -30
29JUN26 6.50 C 0.000 0.000 0.000 0.342 -0.031 19 0 1,698 0
29JUN26 6.75 C 0.240 0.250 0.240 0.250 -0.024 19 3 20,171 -1
29JUN26 7.00 C 0.000 0.000 0.000 0.179 -0.021 19 0 939 0
29JUN26 7.25 C 0.000 0.000 0.000 0.122 -0.026 19 0 306 0
29JUN26 7.50 C 0.000 0.000 0.000 0.082 -0.021 19 0 162 0
29JUN26 7.75 C 0.000 0.000 0.000 0.053 -0.017 19 0 210 0
29JUN26 8.00 C 0.000 0.000 0.000 0.034 -0.012 19 0 74 0
29JUN26 8.25 C 0.000 0.000 0.000 0.021 -0.009 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.013 -0.006 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.008 -0.004 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.005 -0.003 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.516 -0.025 43 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.412 -0.042 41 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.310 -0.030 38 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.207 -0.034 36 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.104 -0.019 34 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.001 -0.035 32 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.898 -0.052 29 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.795 -0.043 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.692 -0.037 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.589 -0.052 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.486 -0.052 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.259 -0.024 20 0 12 0
29SEP26 5.50 C 0.989 0.989 0.988 1.040 -0.050 18 91 1,203 +51
29SEP26 5.75 C 0.000 0.000 0.000 0.866 -0.050 19 0 1,494 0
29SEP26 6.00 C 0.663 0.672 0.625 0.711 -0.047 19 210 865 +180
29SEP26 6.25 C 0.000 0.000 0.000 0.574 -0.046 20 0 16,482 0
29SEP26 6.50 C 0.000 0.000 0.000 0.457 -0.043 20 0 1,045 0
29SEP26 6.75 C 0.000 0.000 0.000 0.359 -0.039 20 0 299 0
29SEP26 7.00 C 0.000 0.000 0.000 0.279 -0.034 20 0 443 0
29SEP26 7.25 C 0.000 0.000 0.000 0.214 -0.029 20 0 236 0
29SEP26 7.50 C 0.000 0.000 0.000 0.162 -0.024 20 0 85 0
29SEP26 7.75 C 0.000 0.000 0.000 0.121 -0.020 20 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.095 -0.011 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.069 -0.016 21 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.050 -0.013 21 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.036 -0.009 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.026 -0.007 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.018 -0.006 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.013 -0.004 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.104 - 26 0 0 -
30DEC26 4.50 C 0.000 0.000 0.000 2.001 - 24 0 0 -
30DEC26 4.60 C 0.000 0.000 0.000 1.898 - 22 0 0 -
30DEC26 4.70 C 0.000 0.000 0.000 1.806 - 21 0 0 -
30DEC26 4.80 C 0.000 0.000 0.000 1.718 - 21 0 0 -
30DEC26 4.90 C 0.000 0.000 0.000 1.634 - 21 0 0 -
30DEC26 5.00 C 0.000 0.000 0.000 1.549 - 21 0 0 -
30DEC26 5.25 C 0.000 0.000 0.000 1.348 - 21 0 0 -
30DEC26 5.50 C 0.000 0.000 0.000 1.162 - 21 0 0 -
30DEC26 5.75 C 0.000 0.000 0.000 0.991 - 21 0 0 -
30DEC26 6.00 C 0.000 0.000 0.000 0.837 - 21 0 0 -
30DEC26 6.25 C 0.000 0.000 0.000 0.679 - 20 0 0 -
30DEC26 6.50 C 0.450 0.450 0.442 0.563 - 20 60 60 -
30DEC26 6.75 C 0.000 0.000 0.000 0.463 - 21 0 0 -
30DEC26 7.00 C 0.000 0.000 0.000 0.377 - 21 0 0 -
30DEC26 7.25 C 0.000 0.000 0.000 0.303 - 21 0 0 -
30DEC26 7.50 C 0.000 0.000 0.000 0.242 - 21 0 0 -
30DEC26 7.75 C 0.000 0.000 0.000 0.194 - 21 0 0 -
30DEC26 8.00 C 0.000 0.000 0.000 0.153 - 21 0 0 -
30DEC26 8.25 C 0.000 0.000 0.000 0.119 - 21 0 0 -
30DEC26 8.50 C 0.000 0.000 0.000 0.098 - 21 0 0 -
30DEC26 8.75 C 0.000 0.000 0.000 0.077 - 21 0 0 -
30DEC26 9.00 C 0.000 0.000 0.000 0.059 - 21 0 0 -
30DEC26 9.25 C 0.000 0.000 0.000 0.044 - 21 0 0 -
30DEC26 9.50 C 0.000 0.000 0.000 0.034 - 21 0 0 -
TOTAL CALL 3,970 237,430 +2,282
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 80 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 76 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 73 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 70 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 66 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 63 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 60 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 57 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 55 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 19 0 7,705 0
30DEC25 5.75 P 0.000 0.000 0.000 0.005 +0.001 17 0 17,704 0
30DEC25 6.00 P 0.023 0.023 0.021 0.028 +0.006 17 16 8,346 0
30DEC25 6.25 P 0.090 0.095 0.088 0.100 +0.016 17 700 18,570 +685
30DEC25 6.50 P 0.242 0.244 0.234 0.244 +0.031 16 185 5,162 +185
30DEC25 6.75 P 0.000 0.000 0.000 0.454 +0.039 0 0 1,344 0
30DEC25 7.00 P 0.000 0.000 0.000 0.685 +0.032 0 0 385 0
30DEC25 7.25 P 0.000 0.000 0.000 0.927 +0.049 0 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.169 +0.049 0 0 10 0
30DEC25 7.75 P 0.000 0.000 0.000 1.412 +0.050 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.721 +0.057 50 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.897 +0.027 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.158 +0.042 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.388 +0.021 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.658 +0.050 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.966 +0.100 69 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.147 +0.050 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.002 +0.001 20 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.008 +0.002 19 0 3,939 0
29JAN26 5.75 P 0.021 0.022 0.021 0.025 +0.004 18 20 6,977 +20
29JAN26 6.00 P 0.063 0.064 0.059 0.070 +0.011 18 246 2,182 +246
29JAN26 6.25 P 0.152 0.152 0.139 0.158 +0.021 18 170 916 +126
29JAN26 6.50 P 0.299 0.306 0.286 0.294 +0.028 18 1,480 9,687 +928
29JAN26 6.75 P 0.486 0.505 0.472 0.480 +0.030 17 490 1,025 +330
29JAN26 7.00 P 0.000 0.000 0.000 0.715 +0.062 19 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 0.928 +0.035 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.169 -0.020 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.412 +0.022 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.721 +0.057 38 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.897 +0.007 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.224 +0.108 47 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.388 +0.021 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.658 +0.034 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.966 +0.100 53 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.147 -0.017 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.007 +0.003 20 0 0 0
26FEB26 5.50 P 0.017 0.018 0.017 0.019 +0.005 19 60 540 +60
26FEB26 5.75 P 0.041 0.041 0.041 0.050 +0.011 19 20 438 0
26FEB26 6.00 P 0.092 0.092 0.092 0.108 +0.021 19 100 611 0
26FEB26 6.25 P 0.167 0.179 0.167 0.201 +0.029 19 64 1,011 +34
26FEB26 6.50 P 0.305 0.331 0.305 0.334 +0.034 19 110 1,379 +80
26FEB26 6.75 P 0.496 0.496 0.496 0.505 +0.030 18 140 980 +140
26FEB26 7.00 P 0.000 0.000 0.000 0.715 +0.015 17 0 90 0
26FEB26 7.25 P 0.000 0.000 0.000 0.932 -0.006 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.238 +0.049 30 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.412 +0.022 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.721 +0.044 33 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.897 +0.007 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.224 +0.084 41 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.409 +0.042 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.681 +0.057 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.966 +0.100 47 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.171 +0.007 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 19 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.002 0.000 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.004 +0.001 19 0 3,972 0
30MAR26 5.25 P 0.030 0.030 0.030 0.012 +0.002 19 1 2,449 0
30MAR26 5.50 P 0.000 0.000 0.000 0.030 +0.004 19 0 34,224 0
30MAR26 5.75 P 0.000 0.000 0.000 0.065 +0.004 19 0 12,549 0
30MAR26 6.00 P 0.132 0.132 0.132 0.128 +0.009 19 60 7,263 +30
30MAR26 6.25 P 0.213 0.213 0.213 0.224 +0.014 18 30 1,959 0
30MAR26 6.50 P 0.364 0.376 0.358 0.359 +0.021 18 90 8,881 +60
30MAR26 6.75 P 0.000 0.000 0.000 0.530 +0.021 18 0 360 0
30MAR26 7.00 P 0.000 0.000 0.000 0.717 +0.009 16 0 13 0
30MAR26 7.25 P 0.000 0.000 0.000 0.993 +0.055 24 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.238 +0.047 27 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.481 +0.091 29 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.721 +0.044 30 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.964 +0.074 31 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.245 +0.066 40 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.458 +0.017 33 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.719 +0.047 40 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.966 +0.079 42 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.171 +0.007 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 205 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 0.000 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 0.000 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.004 -0.001 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.006 -0.001 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.009 -0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.012 -0.002 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.017 -0.002 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.037 -0.002 19 0 1,377 0
29JUN26 5.50 P 0.078 0.078 0.078 0.073 -0.002 19 25 2,600 +25
29JUN26 5.75 P 0.000 0.000 0.000 0.126 +0.001 19 0 23,597 0
29JUN26 6.00 P 0.212 0.212 0.212 0.202 +0.008 19 30 2,065 +30
29JUN26 6.25 P 0.319 0.319 0.319 0.308 -0.002 19 80 1,015 +30
29JUN26 6.50 P 0.451 0.451 0.451 0.435 -0.004 19 30 459 0
29JUN26 6.75 P 0.615 0.615 0.615 0.603 +0.021 20 30 140 +30
29JUN26 7.00 P 0.000 0.000 0.000 0.757 -0.004 17 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 0.993 +0.033 20 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.238 +0.034 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.481 +0.074 24 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.721 +0.044 25 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 1.964 +0.015 26 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.245 +0.066 33 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.458 +0.010 29 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.719 +0.047 34 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.966 +0.066 35 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.171 +0.007 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 -0.001 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 0.000 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 -0.001 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.009 0.000 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.012 -0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.016 -0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.021 -0.001 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.027 -0.002 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.034 -0.004 20 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.045 -0.002 21 0 444 0
29SEP26 5.25 P 0.000 0.000 0.000 0.080 -0.001 21 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.129 +0.002 21 0 20,823 0
29SEP26 5.75 P 0.000 0.000 0.000 0.197 0.000 21 0 143 0
29SEP26 6.00 P 0.320 0.320 0.320 0.286 +0.002 21 200 219 +170
29SEP26 6.25 P 0.428 0.428 0.428 0.398 +0.006 21 5 608 +5
29SEP26 6.50 P 0.000 0.000 0.000 0.532 +0.010 21 0 420 0
29SEP26 6.75 P 0.754 0.754 0.754 0.689 +0.015 21 30 30 +23
29SEP26 7.00 P 0.000 0.000 0.000 0.867 +0.020 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.065 +0.027 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.281 +0.033 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.499 +0.026 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.760 +0.047 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.014 +0.052 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.254 +0.075 31 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.486 +0.038 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.719 +0.047 30 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.966 +0.033 32 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.171 -0.024 0 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.018 - 21 0 0 -
30DEC26 4.50 P 0.000 0.000 0.000 0.024 - 21 0 0 -
30DEC26 4.60 P 0.000 0.000 0.000 0.031 - 21 0 0 -
30DEC26 4.70 P 0.000 0.000 0.000 0.040 - 21 0 0 -
30DEC26 4.80 P 0.000 0.000 0.000 0.049 - 21 0 0 -
30DEC26 4.90 P 0.000 0.000 0.000 0.062 - 21 0 0 -
30DEC26 5.00 P 0.000 0.000 0.000 0.074 - 21 0 0 -
30DEC26 5.25 P 0.000 0.000 0.000 0.117 - 21 0 0 -
30DEC26 5.50 P 0.000 0.000 0.000 0.176 - 21 0 0 -
30DEC26 5.75 P 0.000 0.000 0.000 0.251 - 21 0 0 -
30DEC26 6.00 P 0.000 0.000 0.000 0.345 - 21 0 0 -
30DEC26 6.25 P 0.498 0.498 0.498 0.460 - 22 1 1 -
30DEC26 6.50 P 0.000 0.000 0.000 0.594 - 22 0 0 -
30DEC26 6.75 P 0.000 0.000 0.000 0.747 - 22 0 0 -
30DEC26 7.00 P 0.000 0.000 0.000 0.892 - 21 0 0 -
30DEC26 7.25 P 0.000 0.000 0.000 1.075 - 21 0 0 -
30DEC26 7.50 P 0.000 0.000 0.000 1.281 - 21 0 0 -
30DEC26 7.75 P 0.000 0.000 0.000 1.499 - 22 0 0 -
30DEC26 8.00 P 0.000 0.000 0.000 1.760 - 25 0 0 -
30DEC26 8.25 P 0.000 0.000 0.000 2.014 - 27 0 0 -
30DEC26 8.50 P 0.000 0.000 0.000 2.254 - 28 0 0 -
30DEC26 8.75 P 0.000 0.000 0.000 2.486 - 29 0 0 -
30DEC26 9.00 P 0.000 0.000 0.000 2.719 - 28 0 0 -
30DEC26 9.25 P 0.000 0.000 0.000 2.966 - 29 0 0 -
30DEC26 9.50 P 0.000 0.000 0.000 3.203 - 27 0 0 -
TOTAL PUT 4,413 271,036 +3,237
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
30DEC25 3.50 C 0.000 0.000 0.000 2.004 -0.085 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.904 -0.081 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.803 -0.082 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.704 -0.082 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.604 -0.082 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.505 -0.081 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.405 -0.082 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.305 -0.082 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.206 -0.081 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.111 -0.077 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.011 -0.078 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.911 -0.078 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.808 -0.082 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.713 -0.078 22 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.614 -0.079 21 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.516 -0.079 20 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.297 -0.072 21 0 352 0
30DEC25 5.50 C 0.000 0.000 0.000 0.130 -0.054 21 0 836 0
30DEC25 5.75 C 0.065 0.065 0.065 0.038 -0.034 20 4 318 0
30DEC25 6.00 C 0.029 0.029 0.029 0.009 -0.012 21 2 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.002 -0.003 22 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.310 -0.081 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.210 -0.082 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.111 -0.081 26 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.012 -0.081 27 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.911 -0.083 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.812 -0.080 21 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.713 -0.083 20 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.616 -0.083 21 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.529 -0.075 24 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.322 -0.073 23 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.167 -0.053 22 0 125 0
29JAN26 5.75 C 0.000 0.000 0.000 0.076 -0.036 21 0 105 0
29JAN26 6.00 C 0.000 0.000 0.000 0.031 -0.020 21 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.011 -0.010 21 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.004 -0.004 21 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.210 -0.107 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.111 -0.097 24 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.012 -0.110 25 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.911 -0.083 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.816 -0.104 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.720 -0.099 24 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.617 -0.104 19 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.538 -0.074 23 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.330 -0.086 20 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.172 -0.078 19 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.093 -0.055 19 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.044 -0.038 19 0 30 0
26FEB26 6.25 C 0.047 0.047 0.047 0.018 -0.024 19 30 62 +30
26FEB26 6.50 C 0.000 0.000 0.000 0.007 -0.013 19 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.003 -0.006 20 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 -0.003 20 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.925 -0.100 55 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.811 -0.097 42 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.710 -0.076 36 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.609 -0.080 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.509 -0.077 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.412 -0.075 32 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.310 -0.081 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.217 -0.100 32 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.115 -0.093 28 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.012 -0.110 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.920 -0.074 26 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.817 -0.103 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.723 -0.096 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.644 -0.081 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.553 -0.100 22 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.383 -0.058 22 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.244 -0.061 22 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.156 -0.051 22 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.092 -0.040 22 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.051 -0.032 22 0 17 0
30MAR26 6.50 C 0.000 0.000 0.000 0.028 -0.023 22 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.014 -0.016 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.007 -0.009 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.004 -0.005 22 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 -0.004 21 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 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 1.509 -0.081 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.412 -0.090 25 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.314 -0.077 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.240 -0.077 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.127 -0.084 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.033 -0.089 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.947 -0.083 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.862 -0.080 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.784 -0.072 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.691 -0.096 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.662 -0.053 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.483 -0.065 22 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.379 -0.055 23 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.270 -0.054 23 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.193 -0.041 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.137 -0.026 23 0 2 0
29JUN26 6.50 C 0.000 0.000 0.000 0.093 -0.025 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.062 -0.019 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.041 -0.013 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.026 -0.010 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.017 -0.007 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.010 -0.005 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.006 -0.004 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.340 -0.098 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.266 -0.051 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.143 -0.076 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.064 -0.076 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.990 -0.070 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.918 -0.070 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.851 -0.066 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.785 -0.066 22 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.724 -0.062 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.584 -0.057 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.464 -0.051 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.363 -0.045 23 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.281 -0.039 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.214 -0.033 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.162 -0.026 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.120 -0.023 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.094 -0.015 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.068 -0.017 23 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.047 -0.015 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.036 -0.009 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.025 -0.008 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.320 - 23 0 0 -
30DEC26 4.40 C 0.000 0.000 0.000 1.241 - 23 0 0 -
30DEC26 4.50 C 0.000 0.000 0.000 1.167 - 23 0 0 -
30DEC26 4.60 C 0.000 0.000 0.000 1.093 - 23 0 0 -
30DEC26 4.70 C 0.000 0.000 0.000 1.023 - 23 0 0 -
30DEC26 4.80 C 0.000 0.000 0.000 0.956 - 23 0 0 -
30DEC26 4.90 C 0.000 0.000 0.000 0.890 - 23 0 0 -
30DEC26 5.00 C 0.000 0.000 0.000 0.830 - 23 0 0 -
30DEC26 5.25 C 0.000 0.000 0.000 0.689 - 23 0 0 -
30DEC26 5.50 C 0.000 0.000 0.000 0.565 - 23 0 0 -
30DEC26 5.75 C 0.000 0.000 0.000 0.460 - 23 0 0 -
30DEC26 6.00 C 0.000 0.000 0.000 0.370 - 23 0 0 -
30DEC26 6.25 C 0.000 0.000 0.000 0.294 - 23 0 0 -
30DEC26 6.50 C 0.000 0.000 0.000 0.234 - 23 0 0 -
30DEC26 6.75 C 0.000 0.000 0.000 0.185 - 23 0 0 -
30DEC26 7.00 C 0.000 0.000 0.000 0.144 - 23 0 0 -
30DEC26 7.25 C 0.000 0.000 0.000 0.111 - 23 0 0 -
30DEC26 7.50 C 0.000 0.000 0.000 0.086 - 23 0 0 -
30DEC26 7.75 C 0.000 0.000 0.000 0.067 - 23 0 0 -
TOTAL CALL 36 4,501 +30
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.002 0.000 21 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.004 0.000 21 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
30DEC25 5.00 P 0.019 0.020 0.019 0.017 +0.002 20 10 109 +10
30DEC25 5.25 P 0.057 0.062 0.057 0.070 +0.013 20 24 149 +24
30DEC25 5.50 P 0.162 0.162 0.162 0.191 +0.034 19 2 315 +2
30DEC25 5.75 P 0.000 0.000 0.000 0.377 +0.057 16 0 211 0
30DEC25 6.00 P 0.000 0.000 0.000 0.601 +0.059 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.864 +0.102 18 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.113 +0.111 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.325 +0.076 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.574 +0.045 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.823 +0.045 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.072 +0.077 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.322 +0.078 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.571 +0.078 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.007 +0.001 22 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.012 +0.002 21 0 44 0
29JAN26 4.80 P 0.000 0.000 0.000 0.020 +0.002 21 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.032 +0.004 21 0 46 0
29JAN26 5.00 P 0.000 0.000 0.000 0.050 +0.006 21 0 35 0
29JAN26 5.25 P 0.000 0.000 0.000 0.125 +0.019 21 0 66 0
29JAN26 5.50 P 0.245 0.245 0.245 0.249 +0.037 21 2 50 0
29JAN26 5.75 P 0.000 0.000 0.000 0.428 +0.066 22 0 47 0
29JAN26 6.00 P 0.000 0.000 0.000 0.640 +0.066 22 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.870 +0.071 21 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.115 +0.078 22 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.358 +0.076 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.607 +0.078 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.855 +0.077 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.105 +0.093 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.350 +0.078 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.607 +0.086 0 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 -0.002 18 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.006 -0.003 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.010 -0.004 19 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.017 -0.005 19 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.027 -0.006 19 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.041 -0.006 19 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.061 -0.003 19 0 60 0
26FEB26 5.25 P 0.000 0.000 0.000 0.140 +0.007 20 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.268 +0.024 20 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.428 +0.038 19 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.653 +0.062 22 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.871 +0.065 19 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.115 +0.078 19 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.359 +0.077 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.607 +0.078 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.855 +0.077 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.105 +0.093 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.354 +0.082 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.607 +0.086 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.003 -0.001 22 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.005 -0.002 22 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.008 -0.002 22 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.013 -0.003 22 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.019 -0.005 22 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.029 -0.004 22 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.042 -0.002 22 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.059 -0.001 22 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.080 +0.001 22 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.106 +0.003 22 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.189 +0.006 21 0 88 0
30MAR26 5.50 P 0.000 0.000 0.000 0.314 +0.019 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.462 +0.008 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.673 +0.024 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.883 +0.075 21 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.118 +0.066 20 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.359 +0.040 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.607 +0.046 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.855 +0.070 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.105 +0.084 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.354 +0.082 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.607 +0.086 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.012 +0.001 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.017 +0.001 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.023 +0.001 22 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.032 +0.002 22 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.045 +0.005 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.058 +0.003 23 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.076 +0.007 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.096 +0.007 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.118 +0.006 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.149 +0.014 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.180 +0.019 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.277 +0.023 23 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.386 +0.026 22 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.539 +0.033 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.725 +0.055 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.927 +0.062 22 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.144 +0.081 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.373 +0.054 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.611 +0.050 18 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.855 +0.070 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.105 +0.084 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.371 +0.099 31 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.607 +0.082 0 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.052 +0.005 23 0 29 0
29SEP26 4.30 P 0.000 0.000 0.000 0.065 +0.004 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.082 +0.007 23 0 12 0
29SEP26 4.50 P 0.120 0.120 0.120 0.100 +0.006 23 2 14 +2
29SEP26 4.60 P 0.000 0.000 0.000 0.123 +0.009 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.147 +0.009 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.177 +0.013 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.208 +0.013 24 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.245 +0.018 24 0 26 0
29SEP26 5.25 P 0.000 0.000 0.000 0.351 +0.024 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.480 +0.031 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.632 +0.038 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.806 +0.050 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.999 +0.053 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.211 +0.071 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.438 +0.068 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.676 +0.097 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.879 +0.072 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.114 +0.071 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.371 +0.099 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.619 +0.094 30 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.090 - 23 0 0 -
30DEC26 4.40 P 0.000 0.000 0.000 0.108 - 23 0 0 -
30DEC26 4.50 P 0.000 0.000 0.000 0.130 - 23 0 0 -
30DEC26 4.60 P 0.000 0.000 0.000 0.154 - 23 0 0 -
30DEC26 4.70 P 0.000 0.000 0.000 0.181 - 23 0 0 -
30DEC26 4.80 P 0.000 0.000 0.000 0.211 - 23 0 0 -
30DEC26 4.90 P 0.000 0.000 0.000 0.244 - 23 0 0 -
30DEC26 5.00 P 0.000 0.000 0.000 0.281 - 23 0 0 -
30DEC26 5.25 P 0.000 0.000 0.000 0.386 - 23 0 0 -
30DEC26 5.50 P 0.000 0.000 0.000 0.512 - 23 0 0 -
30DEC26 5.75 P 0.000 0.000 0.000 0.657 - 23 0 0 -
30DEC26 6.00 P 0.000 0.000 0.000 0.820 - 23 0 0 -
30DEC26 6.25 P 0.000 0.000 0.000 1.001 - 23 0 0 -
30DEC26 6.50 P 0.000 0.000 0.000 1.211 - 24 0 0 -
30DEC26 6.75 P 0.000 0.000 0.000 1.438 - 25 0 0 -
30DEC26 7.00 P 0.000 0.000 0.000 1.676 - 27 0 0 -
30DEC26 7.25 P 0.000 0.000 0.000 1.879 - 24 0 0 -
30DEC26 7.50 P 0.000 0.000 0.000 2.115 - 23 0 0 -
30DEC26 7.75 P 0.000 0.000 0.000 2.371 - 27 0 0 -
TOTAL PUT 40 2,692 +38
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 12.31
30DEC25 5.50 C 0.000 0.000 0.000 6.860 -0.148 140 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 6.360 -0.149 125 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.885 -0.126 124 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.390 -0.122 113 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.860 -0.130 88 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.385 -0.135 87 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.885 -0.140 76 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.338 -0.152 29 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.895 -0.105 59 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.341 -0.164 0 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 1.845 -0.165 23 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.359 -0.161 23 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 0.935 -0.123 26 0 258 0
30DEC25 12.00 C 0.000 0.000 0.000 0.548 -0.108 24 0 289 0
30DEC25 12.50 C 0.270 0.270 0.270 0.274 -0.090 23 5 166 0
30DEC25 13.00 C 0.141 0.143 0.141 0.115 -0.068 23 115 479 -100
30DEC25 13.50 C 0.000 0.000 0.000 0.040 -0.034 23 0 102 0
30DEC25 14.00 C 0.000 0.000 0.000 0.012 -0.014 23 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.003 -0.005 23 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
TOTAL CALL 120 1,472 -100
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 52 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 45 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 38 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 32 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 26 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.002 0.000 22 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.015 +0.003 23 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.060 +0.012 22 0 99 0
30DEC25 12.00 P 0.167 0.170 0.167 0.181 +0.028 22 25 164 0
30DEC25 12.50 P 0.000 0.000 0.000 0.409 +0.055 22 0 45 0
30DEC25 13.00 P 0.000 0.000 0.000 0.793 +0.121 25 0 16 0
30DEC25 13.50 P 0.000 0.000 0.000 1.205 +0.130 22 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.741 +0.181 35 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.190 +0.125 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 2.690 +0.105 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.190 +0.180 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.690 +0.180 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.190 +0.180 0 0 0 0
TOTAL PUT 25 647 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 12.31
30DEC25 7.75 C 0.000 0.000 0.000 4.603 -0.162 78 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.361 -0.145 77 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 4.144 -0.122 85 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.863 -0.154 68 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.613 -0.138 63 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.379 -0.140 64 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 3.108 -0.145 52 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.889 -0.101 57 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.609 -0.131 43 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.412 -0.080 52 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.842 -0.184 0 0 288 0
30DEC25 11.00 C 1.430 1.430 1.430 1.360 -0.179 23 10 761 0
30DEC25 11.50 C 0.000 0.000 0.000 0.937 -0.111 26 0 2,759 0
30DEC25 12.00 C 0.000 0.000 0.000 0.520 -0.144 22 0 3,202 0
30DEC25 12.50 C 0.268 0.287 0.268 0.262 -0.109 22 15 2,573 0
30DEC25 13.00 C 0.153 0.172 0.139 0.118 -0.074 23 253 6,375 +90
30DEC25 13.50 C 0.085 0.088 0.081 0.042 -0.038 23 59 691 0
30DEC25 14.00 C 0.058 0.058 0.055 0.013 -0.016 23 238 503 +31
30DEC25 14.50 C 0.000 0.000 0.000 0.004 -0.005 24 0 256 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 -0.002 24 0 248 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 245 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 34 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 37 0 20 0
29JAN26 8.25 C 0.000 0.000 0.000 4.144 -0.140 55 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.890 -0.129 50 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.643 -0.141 47 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.414 -0.140 48 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 3.156 -0.129 43 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.900 -0.139 38 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.655 -0.146 35 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.412 -0.151 33 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.887 -0.164 21 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.422 -0.133 21 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 0.993 -0.149 21 0 125 0
29JAN26 12.00 C 0.656 0.685 0.650 0.634 -0.153 20 131 638 -102
29JAN26 12.50 C 0.000 0.000 0.000 0.397 -0.109 22 0 818 0
29JAN26 13.00 C 0.251 0.251 0.251 0.218 -0.103 22 40 1,063 0
29JAN26 13.50 C 0.175 0.176 0.160 0.108 -0.070 22 110 888 +30
29JAN26 14.00 C 0.000 0.000 0.000 0.049 -0.043 22 0 415 0
29JAN26 14.50 C 0.000 0.000 0.000 0.020 -0.024 21 0 380 0
29JAN26 15.00 C 0.000 0.000 0.000 0.008 -0.012 22 0 65 0
29JAN26 15.50 C 0.000 0.000 0.000 0.003 -0.005 22 0 55 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 -0.003 22 0 0 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 17.00 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 4.144 -0.145 38 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.897 -0.146 36 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.651 -0.146 35 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.414 -0.140 35 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 3.159 -0.147 31 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.922 -0.139 31 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.675 -0.141 28 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.425 -0.146 26 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.953 -0.151 24 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.507 -0.162 23 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 1.076 -0.226 21 0 30 0
26FEB26 12.00 C 0.739 0.739 0.739 0.739 -0.148 21 15 310 +15
26FEB26 12.50 C 0.524 0.524 0.524 0.504 -0.108 22 2 416 0
26FEB26 13.00 C 0.347 0.355 0.347 0.319 -0.107 22 15 315 +10
26FEB26 13.50 C 0.265 0.265 0.261 0.186 -0.080 22 100 400 +55
26FEB26 14.00 C 0.176 0.187 0.169 0.102 -0.057 22 130 245 +115
26FEB26 14.50 C 0.132 0.139 0.132 0.053 -0.037 22 100 190 +100
26FEB26 15.00 C 0.097 0.099 0.097 0.026 -0.023 22 100 1,020 +85
26FEB26 15.50 C 0.000 0.000 0.000 0.013 -0.012 22 0 170 0
26FEB26 16.00 C 0.000 0.000 0.000 0.006 -0.007 22 0 0 0
26FEB26 16.50 C 0.000 0.000 0.000 0.002 -0.004 21 0 0 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 -0.002 22 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.721 -0.057 51 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.430 -0.106 40 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 4.193 -0.128 40 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.925 -0.158 32 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.659 -0.151 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.425 -0.176 26 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 3.178 -0.165 24 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.922 -0.177 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.731 -0.207 28 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.448 -0.265 21 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 2.010 -0.154 23 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.629 -0.196 25 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.243 -0.158 24 0 176 0
30MAR26 12.00 C 0.000 0.000 0.000 0.861 -0.170 21 0 1,433 0
30MAR26 12.50 C 0.000 0.000 0.000 0.610 -0.154 22 0 869 0
30MAR26 13.00 C 0.465 0.465 0.460 0.442 -0.122 23 80 1,040 +80
30MAR26 13.50 C 0.342 0.342 0.342 0.290 -0.118 23 10 245 0
30MAR26 14.00 C 0.254 0.254 0.254 0.184 -0.093 23 45 175 +45
30MAR26 14.50 C 0.000 0.000 0.000 0.112 -0.071 23 0 145 0
30MAR26 15.00 C 0.162 0.162 0.162 0.067 -0.051 23 15 102 +15
30MAR26 15.50 C 0.108 0.108 0.108 0.038 -0.036 22 15 118 +15
30MAR26 16.00 C 0.000 0.000 0.000 0.021 -0.024 22 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.012 -0.015 23 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.006 -0.010 22 0 95 0
29JUN26 8.25 C 0.000 0.000 0.000 4.245 -0.152 35 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.999 -0.155 33 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.757 -0.155 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.516 -0.110 30 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 3.298 -0.104 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 3.059 -0.137 29 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.827 -0.138 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.597 -0.143 27 0 0 0
29JUN26 10.50 C 2.200 2.200 2.200 2.198 -0.075 27 40 1 -40
29JUN26 11.00 C 1.750 1.750 1.750 1.798 -0.154 26 60 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.431 -0.173 25 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 1.102 -0.197 24 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.877 -0.129 25 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.665 -0.168 25 0 339 0
29JUN26 13.50 C 0.000 0.000 0.000 0.495 -0.140 24 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.363 -0.139 24 0 83 0
29JUN26 14.50 C 0.000 0.000 0.000 0.262 -0.118 24 0 4 0
29JUN26 15.00 C 0.000 0.000 0.000 0.186 -0.099 24 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.130 -0.081 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.091 -0.066 24 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.063 -0.052 24 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.043 -0.040 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 4.251 -0.146 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 4.026 -0.128 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.773 -0.139 30 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.552 -0.124 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 3.319 -0.125 29 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 3.092 -0.138 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.868 -0.145 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.597 -0.198 24 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 2.245 -0.160 26 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.899 -0.143 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.563 -0.191 25 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.288 -0.187 25 0 1,489 0
29SEP26 12.50 C 0.000 0.000 0.000 1.066 -0.165 26 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.880 -0.132 26 0 322 0
29SEP26 13.50 C 0.000 0.000 0.000 0.710 -0.146 26 0 30 0
29SEP26 14.00 C 0.000 0.000 0.000 0.568 -0.139 26 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.449 -0.129 26 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.355 -0.112 26 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.280 -0.096 26 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.217 -0.087 25 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.168 -0.073 25 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.131 -0.062 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.566 - 27 0 0 -
30DEC26 9.25 C 0.000 0.000 0.000 3.345 - 27 0 0 -
30DEC26 9.50 C 0.000 0.000 0.000 3.131 - 26 0 0 -
30DEC26 9.75 C 0.000 0.000 0.000 2.924 - 26 0 0 -
30DEC26 10.00 C 0.000 0.000 0.000 2.700 - 25 0 0 -
30DEC26 10.50 C 0.000 0.000 0.000 2.354 - 25 0 0 -
30DEC26 11.00 C 0.000 0.000 0.000 2.046 - 26 0 0 -
30DEC26 11.50 C 0.000 0.000 0.000 1.756 - 26 0 0 -
30DEC26 12.00 C 0.000 0.000 0.000 1.496 - 26 0 0 -
30DEC26 12.50 C 0.000 0.000 0.000 1.234 - 25 0 0 -
30DEC26 13.00 C 0.000 0.000 0.000 1.078 - 26 0 0 -
30DEC26 13.50 C 0.000 0.000 0.000 0.905 - 26 0 0 -
30DEC26 14.00 C 0.000 0.000 0.000 0.779 - 26 0 0 -
30DEC26 14.50 C 0.000 0.000 0.000 0.653 - 26 0 0 -
30DEC26 15.00 C 0.614 0.614 0.614 0.539 - 26 1 1 -
30DEC26 15.50 C 0.000 0.000 0.000 0.435 - 26 0 0 -
30DEC26 16.00 C 0.000 0.000 0.000 0.369 - 26 0 0 -
30DEC26 16.50 C 0.000 0.000 0.000 0.302 - 26 0 0 -
30DEC26 17.00 C 0.000 0.000 0.000 0.249 - 26 0 0 -
TOTAL CALL 1,584 35,208 +544
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 52 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 48 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 38 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 35 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 32 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 29 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.003 0.000 23 0 453 0
30DEC25 11.00 P 0.019 0.019 0.019 0.016 +0.002 23 6 3,304 0
30DEC25 11.50 P 0.051 0.051 0.040 0.062 +0.010 23 63 3,446 +60
30DEC25 12.00 P 0.170 0.175 0.137 0.184 +0.032 22 184 596 +141
30DEC25 12.50 P 0.384 0.384 0.384 0.412 +0.047 22 15 848 +15
30DEC25 13.00 P 0.000 0.000 0.000 0.796 +0.115 25 0 7 0
30DEC25 13.50 P 0.000 0.000 0.000 1.207 +0.149 23 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.690 +0.173 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.233 +0.216 41 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 2.690 +0.142 0 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.190 +0.139 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.690 +0.139 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.190 +0.139 0 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 4.690 +0.137 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 23 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.002 0.000 23 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 46 0
29JAN26 10.50 P 0.017 0.017 0.017 0.014 -0.001 22 5 117 +5
29JAN26 11.00 P 0.046 0.046 0.046 0.045 -0.001 21 10 164 +10
29JAN26 11.50 P 0.109 0.114 0.099 0.122 +0.007 21 41 323 +40
29JAN26 12.00 P 0.260 0.280 0.235 0.267 +0.018 21 32 281 +17
29JAN26 12.50 P 0.505 0.505 0.505 0.505 +0.030 21 1 74 +1
29JAN26 13.00 P 0.000 0.000 0.000 0.860 +0.084 23 0 17 0
29JAN26 13.50 P 0.000 0.000 0.000 1.278 +0.158 24 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 1.697 +0.104 21 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.233 +0.195 31 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 2.690 +0.133 0 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.190 +0.138 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 3.690 +0.137 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.190 +0.139 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 4.690 +0.134 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.006 -0.001 22 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.012 0.000 22 0 6 0
26FEB26 10.50 P 0.000 0.000 0.000 0.035 0.000 22 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.084 +0.003 21 0 35 0
26FEB26 11.50 P 0.000 0.000 0.000 0.182 +0.012 21 0 141 0
26FEB26 12.00 P 0.319 0.358 0.319 0.342 +0.012 21 36 314 +10
26FEB26 12.50 P 0.000 0.000 0.000 0.589 +0.034 21 0 273 0
26FEB26 13.00 P 0.000 0.000 0.000 0.926 +0.075 22 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 1.286 +0.074 22 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 1.770 +0.177 26 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.233 +0.142 27 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 2.690 +0.104 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.195 +0.143 29 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 3.699 +0.146 33 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.190 +0.137 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 4.690 +0.134 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.002 -0.001 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.004 -0.001 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.006 -0.003 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.011 -0.004 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.018 -0.006 22 0 520 0
30MAR26 10.00 P 0.040 0.040 0.040 0.030 -0.007 22 10 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.067 -0.008 22 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.140 -0.009 22 0 147 0
30MAR26 11.50 P 0.258 0.258 0.237 0.259 -0.003 22 35 2,123 +35
30MAR26 12.00 P 0.455 0.455 0.455 0.437 -0.009 22 1 115 +1
30MAR26 12.50 P 0.710 0.710 0.694 0.667 +0.026 22 95 210 +95
30MAR26 13.00 P 1.030 1.030 1.020 1.012 +0.040 23 80 91 +80
30MAR26 13.50 P 0.000 0.000 0.000 1.311 +0.046 21 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 1.770 +0.097 23 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.246 +0.151 25 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 2.691 +0.105 22 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.220 +0.168 30 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 3.699 +0.146 30 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.198 +0.145 33 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 4.690 +0.134 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.012 -0.007 24 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.019 -0.009 24 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.029 -0.011 24 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.045 -0.013 24 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.063 -0.017 24 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.083 -0.024 24 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.112 -0.021 24 0 36 0
29JUN26 10.00 P 0.153 0.153 0.153 0.149 -0.023 24 10 55 +10
29JUN26 10.50 P 0.000 0.000 0.000 0.248 -0.026 24 0 32 0
29JUN26 11.00 P 0.000 0.000 0.000 0.383 -0.026 24 0 222 0
29JUN26 11.50 P 0.000 0.000 0.000 0.560 -0.022 23 0 385 0
29JUN26 12.00 P 0.000 0.000 0.000 0.783 -0.012 23 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.048 +0.002 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.407 +0.045 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 1.692 -0.022 22 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.080 +0.016 22 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.469 -0.051 21 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 2.899 +0.012 21 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.346 +0.020 20 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 3.815 +0.030 19 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.324 +0.098 23 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 4.789 +0.104 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.044 -0.010 25 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.061 -0.010 25 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.083 -0.013 25 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.107 -0.015 25 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.136 -0.012 25 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.179 -0.006 25 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.212 -0.018 25 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.263 -0.017 25 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.388 -0.016 25 0 74 0
29SEP26 11.00 P 0.000 0.000 0.000 0.546 -0.012 25 0 87 0
29SEP26 11.50 P 0.000 0.000 0.000 0.740 -0.005 25 0 49 0
29SEP26 12.00 P 0.000 0.000 0.000 0.972 +0.004 25 0 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.260 +0.037 25 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.583 +0.017 25 0 75 0
29SEP26 13.50 P 0.000 0.000 0.000 1.946 +0.052 26 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.302 +0.048 26 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 2.701 +0.056 26 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.144 +0.093 27 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.569 +0.100 28 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.016 +0.081 28 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.458 +0.089 28 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 4.931 +0.119 29 0 0 0
30DEC26 9.00 P 0.158 0.158 0.158 0.167 - 26 10 10 -
30DEC26 9.25 P 0.000 0.000 0.000 0.208 - 26 0 0 -
30DEC26 9.50 P 0.000 0.000 0.000 0.252 - 26 0 0 -
30DEC26 9.75 P 0.000 0.000 0.000 0.307 - 26 0 0 -
30DEC26 10.00 P 0.326 0.326 0.326 0.365 - 26 10 10 -
30DEC26 10.50 P 0.463 0.463 0.463 0.507 - 26 10 10 -
30DEC26 11.00 P 0.619 0.619 0.619 0.679 - 25 2 2 -
30DEC26 11.50 P 0.000 0.000 0.000 0.881 - 25 0 0 -
30DEC26 12.00 P 0.000 0.000 0.000 1.117 - 25 0 0 -
30DEC26 12.50 P 0.000 0.000 0.000 1.394 - 25 0 0 -
30DEC26 13.00 P 0.000 0.000 0.000 1.716 - 26 0 0 -
30DEC26 13.50 P 0.000 0.000 0.000 2.059 - 26 0 0 -
30DEC26 14.00 P 0.000 0.000 0.000 2.437 - 27 0 0 -
30DEC26 14.50 P 0.000 0.000 0.000 2.821 - 27 0 0 -
30DEC26 15.00 P 0.000 0.000 0.000 3.228 - 27 0 0 -
30DEC26 15.50 P 0.000 0.000 0.000 3.644 - 27 0 0 -
30DEC26 16.00 P 0.000 0.000 0.000 4.068 - 28 0 0 -
30DEC26 16.50 P 0.000 0.000 0.000 4.501 - 28 0 0 -
30DEC26 17.00 P 0.000 0.000 0.000 4.944 - 28 0 0 -
TOTAL PUT 656 18,717 +520
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$ 10.16
30DEC25 5.00 C 0.00 0.00 0.00 5.21 -0.14 130 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.94 -0.14 105 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.69 -0.12 97 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.44 -0.15 90 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.18 -0.15 65 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.93 -0.15 55 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.68 -0.13 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.43 -0.15 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.18 -0.21 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.95 -0.14 60 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.67 -0.16 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.45 -0.11 49 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.19 -0.15 37 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.94 -0.18 32 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.74 -0.07 46 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.45 -0.12 29 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 1.24 -0.09 34 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.98 -0.11 26 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.77 -0.16 26 0 449 0
30DEC25 9.75 C 0.57 0.57 0.57 0.57 -0.12 25 1 48 +1
30DEC25 10.00 C 0.00 0.00 0.00 0.42 -0.10 26 0 1,401 0
30DEC25 10.50 C 0.29 0.29 0.16 0.20 -0.06 27 29 2,067 +1
30DEC25 11.00 C 0.09 0.09 0.08 0.08 -0.04 27 33 942 +8
30DEC25 11.50 C 0.05 0.05 0.04 0.03 -0.02 28 41 167 -8
30DEC25 12.00 C 0.03 0.03 0.03 0.01 -0.01 28 5 258 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 215 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
30DEC25 14.00 C 0.01 0.01 0.01 0.01 0.00 49 68 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 2.47 -0.09 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.22 -0.15 30 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.98 -0.14 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.74 -0.09 28 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.51 -0.10 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.27 -0.14 25 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.13 -0.06 31 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.88 -0.12 26 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.74 -0.09 28 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 0.60 -0.08 29 0 515 0
29JAN26 10.50 C 0.35 0.35 0.35 0.37 -0.06 29 6 950 +6
29JAN26 11.00 C 0.21 0.21 0.21 0.21 -0.06 29 3 971 0
29JAN26 11.50 C 0.13 0.13 0.13 0.12 -0.03 29 11 620 +9
29JAN26 12.00 C 0.08 0.08 0.08 0.06 -0.02 29 30 904 0
29JAN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.48 -0.16 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.23 -0.19 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.01 -0.13 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.79 -0.15 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.57 -0.10 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.36 -0.11 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.16 -0.12 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.03 -0.07 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.83 -0.12 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.70 -0.11 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.48 -0.08 29 0 7 0
26FEB26 11.00 C 0.30 0.30 0.30 0.31 -0.07 29 15 30 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.19 -0.05 29 0 49 0
26FEB26 12.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 10 0
26FEB26 12.50 C 0.12 0.12 0.12 0.07 -0.02 29 15 18 +13
26FEB26 13.00 C 0.09 0.09 0.09 0.04 -0.01 30 45 75 +45
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 15.00 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 0.01 0.00 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.22 -0.15 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.97 -0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.72 -0.16 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.48 -0.15 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.23 -0.15 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.98 -0.16 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.74 -0.15 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.49 -0.15 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.27 -0.13 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.01 -0.15 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.79 -0.12 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.50 -0.19 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.31 -0.11 30 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.09 -0.12 30 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.87 -0.11 29 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.71 -0.07 32 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.45 -0.12 28 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.27 -0.13 28 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.17 -0.06 31 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 0.96 -0.11 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.83 -0.10 29 0 31 0
30MAR26 10.50 C 0.00 0.00 0.00 0.61 -0.07 30 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 0.45 -0.07 31 0 98 0
30MAR26 11.50 C 0.35 0.35 0.35 0.31 -0.06 30 15 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 32 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.76 -0.15 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.52 -0.15 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.27 -0.15 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.03 -0.15 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.83 -0.12 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.59 -0.08 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.34 -0.11 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.11 -0.13 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.84 -0.17 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.63 -0.15 31 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.46 -0.11 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.20 -0.15 30 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.98 -0.20 29 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.81 -0.15 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.68 -0.11 32 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.47 -0.14 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.33 -0.15 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.18 -0.11 30 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.05 -0.10 30 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.84 -0.07 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.67 -0.06 32 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.52 -0.04 32 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.40 -0.02 32 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 -0.02 32 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.59 -0.14 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.34 -0.16 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.13 -0.12 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.88 -0.17 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.67 -0.21 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.46 -0.19 30 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 2.31 -0.14 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.12 -0.14 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.90 -0.14 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.75 -0.13 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.60 -0.13 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.46 -0.13 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.34 -0.12 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.22 -0.11 32 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.01 -0.14 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.83 -0.10 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.70 -0.07 32 0 2 0
29SEP26 12.00 C 0.56 0.56 0.56 0.59 -0.07 33 15 203 0
29SEP26 12.50 C 0.00 0.00 0.00 0.48 -0.07 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 -0.07 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 -0.06 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.54 - 31 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 2.42 - 33 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 2.25 - 33 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 2.03 - 31 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 1.89 - 31 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 1.75 - 31 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 1.63 - 32 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 1.50 - 31 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 1.40 - 32 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 1.23 - 33 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 1.02 - 32 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 0.87 - 32 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 0.73 - 32 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 0.63 - 32 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 0.54 - 33 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 0.47 - 33 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 0.40 - 33 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 0.34 - 33 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 0.28 - 33 0 0 -
TOTAL CALL 332 12,811 +90
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 78 0
30DEC25 8.50 P 0.01 0.01 0.01 0.01 0.00 32 50 217 +50
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 56 0
30DEC25 9.00 P 0.03 0.03 0.03 0.02 0.00 27 8 139 +8
30DEC25 9.25 P 0.04 0.05 0.04 0.05 +0.01 28 24 268 +22
30DEC25 9.50 P 0.08 0.09 0.08 0.08 +0.01 26 9 444 +9
30DEC25 9.75 P 0.14 0.15 0.14 0.14 +0.03 26 29 197 +3
30DEC25 10.00 P 0.23 0.25 0.23 0.24 +0.05 27 14 600 0
30DEC25 10.50 P 0.49 0.49 0.49 0.52 +0.08 28 1 1,236 -1
30DEC25 11.00 P 0.00 0.00 0.00 0.92 +0.12 30 0 259 0
30DEC25 11.50 P 0.00 0.00 0.00 1.37 +0.12 32 0 240 0
30DEC25 12.00 P 0.00 0.00 0.00 1.86 +0.12 38 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.36 +0.12 45 0 15 0
30DEC25 13.00 P 0.00 0.00 0.00 2.86 +0.09 51 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 3.37 +0.12 60 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.89 +0.15 71 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.34 +0.13 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.90 +0.18 85 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.34 +0.13 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.84 +0.13 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.35 +0.14 83 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 0.02 +0.01 30 0 1 0
29JAN26 8.50 P 0.04 0.04 0.04 0.03 0.00 29 65 67 +65
29JAN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 7 0
29JAN26 9.00 P 0.09 0.09 0.09 0.08 0.00 28 53 55 +53
29JAN26 9.25 P 0.12 0.12 0.12 0.13 +0.01 28 2 10 +2
29JAN26 9.50 P 0.20 0.20 0.19 0.19 +0.02 28 17 75 0
29JAN26 9.75 P 0.30 0.30 0.30 0.28 +0.04 29 20 51 -5
29JAN26 10.00 P 0.37 0.39 0.37 0.38 +0.04 28 8 529 0
29JAN26 10.50 P 0.00 0.00 0.00 0.67 +0.08 30 0 1,006 0
29JAN26 11.00 P 1.03 1.03 1.03 1.02 +0.11 30 3 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.44 +0.15 32 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 1.90 +0.13 35 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.37 +0.11 36 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.86 +0.09 39 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.42 +0.17 53 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.89 +0.10 54 0 22 0
29JAN26 14.50 P 0.00 0.00 0.00 4.36 +0.13 53 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.94 +0.21 70 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.34 +0.11 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.84 +0.11 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.35 +0.12 64 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.10 +0.02 29 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 105 0
26FEB26 9.25 P 0.00 0.00 0.00 0.19 +0.01 28 0 15 0
26FEB26 9.50 P 0.26 0.26 0.26 0.27 +0.03 28 2 18 +2
26FEB26 9.75 P 0.00 0.00 0.00 0.36 +0.04 28 0 21 0
26FEB26 10.00 P 0.47 0.48 0.47 0.48 +0.05 29 4 23 +4
26FEB26 10.50 P 0.00 0.00 0.00 0.75 +0.08 29 0 29 0
26FEB26 11.00 P 0.00 0.00 0.00 1.10 +0.10 30 0 18 0
26FEB26 11.50 P 0.00 0.00 0.00 1.50 +0.16 32 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.94 +0.12 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.42 +0.14 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.92 +0.15 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.42 +0.17 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.89 +0.10 47 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.36 +0.13 46 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.94 +0.21 60 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.34 +0.11 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.86 +0.13 56 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.35 +0.12 56 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 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 49 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 0.01 0.00 29 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 29 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 0.06 +0.01 31 0 93 0
30MAR26 8.25 P 0.09 0.10 0.09 0.09 +0.01 31 7 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 +0.02 31 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 116 0
30MAR26 9.25 P 0.29 0.29 0.29 0.28 +0.02 29 327 361 +327
30MAR26 9.50 P 0.00 0.00 0.00 0.36 +0.01 29 0 334 0
30MAR26 9.75 P 0.00 0.00 0.00 0.46 +0.02 30 0 3 0
30MAR26 10.00 P 0.60 0.61 0.60 0.57 +0.02 29 8 580 +2
30MAR26 10.50 P 0.84 0.84 0.84 0.86 +0.05 31 142 155 +142
30MAR26 11.00 P 0.00 0.00 0.00 1.20 +0.10 31 0 0 0
30MAR26 11.50 P 1.58 1.60 1.58 1.58 +0.10 32 2 7 +2
30MAR26 12.00 P 0.00 0.00 0.00 1.97 +0.09 32 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.46 +0.13 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.92 +0.14 37 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.42 +0.17 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.89 +0.10 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.36 +0.13 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.94 +0.21 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.34 +0.11 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.86 +0.13 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.35 +0.12 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 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 +0.01 32 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.02 32 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 32 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 0.13 +0.03 32 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 +0.03 32 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.26 +0.03 31 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.33 +0.03 31 0 20 0
29JUN26 8.75 P 0.00 0.00 0.00 0.41 +0.04 31 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.49 +0.04 31 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.58 +0.06 31 0 73 0
29JUN26 9.50 P 0.00 0.00 0.00 0.69 +0.07 31 0 14 0
29JUN26 9.75 P 0.00 0.00 0.00 0.80 +0.06 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.94 +0.06 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.26 +0.09 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.58 +0.11 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.98 +0.11 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.32 +0.06 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.72 +0.05 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.20 +0.13 34 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.66 +0.12 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.10 +0.12 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.56 +0.15 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.02 +0.13 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.49 +0.13 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.98 +0.14 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.46 +0.15 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 0.00 33 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 0.00 33 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 0.00 33 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 +0.01 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.34 +0.01 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.42 +0.02 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.50 +0.03 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 +0.03 33 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 +0.03 33 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 +0.01 32 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 +0.02 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 +0.05 33 0 0 0
29SEP26 10.00 P 1.16 1.16 1.16 1.19 +0.07 34 10 40 +10
29SEP26 10.50 P 1.42 1.42 1.42 1.49 +0.07 34 5 12 0
29SEP26 11.00 P 1.80 1.80 1.80 1.82 +0.10 34 5 24 +5
29SEP26 11.50 P 0.00 0.00 0.00 2.18 +0.07 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.56 +0.08 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 +0.09 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.38 +0.10 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.82 +0.11 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.26 +0.10 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.73 +0.12 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.18 +0.10 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.68 +0.16 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.16 +0.17 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.57 +0.12 41 0 0 0
30DEC26 8.00 P 0.43 0.44 0.43 0.43 - 32 13 13 -
30DEC26 8.25 P 0.00 0.00 0.00 0.54 - 33 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.62 - 33 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.73 - 34 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.83 - 34 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.94 - 33 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 1.07 - 34 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 1.19 - 34 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 1.33 - 34 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 1.63 - 34 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 1.96 - 34 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 2.31 - 35 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 2.68 - 35 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 3.07 - 35 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 3.48 - 36 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 3.82 - 34 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 4.26 - 34 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 4.80 - 38 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 5.26 - 39 0 0 -
TOTAL PUT 828 12,036 +700
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 15.37
30DEC25 7.75 C 0.00 0.00 0.00 7.64 -0.09 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.39 -0.10 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.15 -0.09 82 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.90 -0.09 76 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.65 -0.09 71 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.40 -0.09 66 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.15 -0.09 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.90 -0.09 52 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.65 -0.09 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.40 -0.09 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.90 -0.09 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.91 -0.09 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.41 -0.09 33 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.91 -0.10 26 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.43 -0.09 32 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.96 -0.10 31 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.52 -0.10 31 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 1.13 -0.10 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.78 -0.11 30 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 0.52 -0.09 30 0 156 0
30DEC25 16.00 C 0.36 0.36 0.36 0.35 -0.06 32 2 116 0
30DEC25 16.50 C 0.25 0.25 0.25 0.21 -0.05 32 1 293 0
30DEC25 17.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 169 0
30DEC25 17.50 C 0.11 0.11 0.11 0.07 -0.02 32 32 474 -30
30DEC25 18.00 C 0.07 0.07 0.07 0.04 -0.01 33 10 606 +10
30DEC25 18.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 579 0
30DEC25 19.00 C 0.04 0.04 0.04 0.01 0.00 33 45 332 +45
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,985 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 114 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JAN26 10.50 C 0.00 0.00 0.00 4.94 -0.09 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.44 -0.10 33 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.96 -0.09 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.48 -0.10 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.02 -0.10 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.58 -0.10 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.16 -0.11 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.78 -0.11 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.45 -0.10 36 0 9 0
29JAN26 15.00 C 0.00 0.00 0.00 1.12 -0.13 35 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.87 -0.12 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.70 -0.08 36 0 48 0
29JAN26 16.50 C 0.00 0.00 0.00 0.53 -0.09 36 0 2 0
29JAN26 17.00 C 0.50 0.51 0.47 0.39 -0.08 36 48 290 +48
29JAN26 17.50 C 0.38 0.38 0.38 0.29 -0.06 36 27 979 +27
29JAN26 18.00 C 0.29 0.32 0.29 0.21 -0.05 36 61 955 -9
29JAN26 18.50 C 0.26 0.26 0.26 0.15 -0.04 36 2 417 +2
29JAN26 19.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 153 0
29JAN26 19.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 13 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.98 -0.09 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.50 -0.09 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.03 -0.08 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.57 -0.09 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.13 -0.09 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.72 -0.08 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.34 -0.08 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.99 -0.07 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.67 -0.07 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.34 -0.11 35 0 0 0
26FEB26 15.50 C 1.12 1.12 1.12 1.11 -0.08 36 2 2 +2
26FEB26 16.00 C 0.00 0.00 0.00 0.92 -0.08 37 0 45 0
26FEB26 16.50 C 0.00 0.00 0.00 0.77 -0.04 38 0 60 0
26FEB26 17.00 C 0.70 0.70 0.68 0.60 -0.05 37 11 323 +11
26FEB26 17.50 C 0.57 0.59 0.55 0.48 -0.02 37 47 207 +47
26FEB26 18.00 C 0.51 0.51 0.50 0.38 -0.01 37 22 149 +22
26FEB26 18.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 67 0
26FEB26 19.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.71 -0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.47 -0.09 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.22 -0.09 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.98 -0.08 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.73 -0.09 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.49 -0.08 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.25 -0.08 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.01 -0.07 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.77 -0.07 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.53 -0.07 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.06 -0.06 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.61 -0.04 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.17 -0.03 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.75 -0.01 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.35 +0.01 41 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.98 +0.03 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.63 +0.05 42 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.31 +0.07 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.02 +0.09 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.75 +0.10 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.51 +0.11 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.30 +0.12 42 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.13 +0.14 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.97 +0.14 42 0 0 0
30MAR26 17.50 C 0.96 0.96 0.86 0.82 +0.14 42 50 43 +40
30MAR26 18.00 C 0.86 0.86 0.82 0.70 +0.14 42 62 60 +58
30MAR26 18.50 C 0.77 0.77 0.73 0.58 +0.12 42 93 93 +93
30MAR26 19.00 C 0.00 0.00 0.00 0.48 +0.11 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.40 +0.10 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.33 +0.09 42 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.23 +0.07 42 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.15 +0.05 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 +0.04 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.29 -0.01 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.87 0.00 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.48 +0.03 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.10 +0.05 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.74 +0.06 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.41 +0.09 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.09 +0.10 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.80 +0.12 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.53 +0.14 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.28 +0.15 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.05 +0.16 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.84 +0.17 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.64 +0.17 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.47 +0.18 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.31 +0.18 42 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.16 +0.17 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.03 +0.16 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.92 +0.17 42 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.81 +0.15 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.72 +0.15 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.56 +0.13 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.44 +0.12 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.34 +0.11 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 +0.09 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 +0.07 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 +0.07 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.53 +0.03 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.14 +0.05 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.77 +0.07 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.42 +0.09 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.09 +0.11 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.78 +0.13 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.49 +0.15 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.21 +0.16 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.95 +0.18 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.71 +0.19 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.49 +0.20 42 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.28 +0.21 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.08 +0.21 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.91 +0.22 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.74 +0.22 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.59 +0.22 42 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.45 +0.22 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.32 +0.21 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.20 +0.21 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.10 +0.21 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.91 +0.19 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.75 +0.18 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.62 +0.16 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.51 +0.15 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.42 +0.13 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.35 +0.12 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 +0.11 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 +0.10 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 +0.09 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.39 - 41 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 5.05 - 42 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 4.72 - 42 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 4.41 - 42 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 4.11 - 42 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 3.83 - 42 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 3.57 - 42 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 3.32 - 42 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 3.08 - 42 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 2.87 - 42 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 2.66 - 42 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 2.47 - 42 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 2.29 - 42 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 2.12 - 42 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 1.97 - 42 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 1.82 - 42 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 1.69 - 42 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 1.56 - 42 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 1.45 - 42 0 0 -
TOTAL CALL 515 9,919 +366
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 0.00 32 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 32 0
30DEC25 14.00 P 0.00 0.00 0.00 0.11 0.00 31 0 119 0
30DEC25 14.50 P 0.20 0.20 0.20 0.21 0.00 31 6 83 0
30DEC25 15.00 P 0.36 0.36 0.36 0.40 +0.03 32 11 363 +11
30DEC25 15.50 P 0.57 0.57 0.57 0.65 +0.04 33 30 342 +15
30DEC25 16.00 P 0.00 0.00 0.00 0.93 +0.03 31 0 586 0
30DEC25 16.50 P 0.00 0.00 0.00 1.30 +0.05 32 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 1.71 +0.06 31 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.16 +0.07 31 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.64 +0.08 32 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.13 +0.09 0 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 3.63 +0.09 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.13 +0.09 0 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 4.63 +0.09 0 0 236 -19
30DEC25 21.00 P 0.00 0.00 0.00 5.63 +0.09 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 6.63 +0.09 0 0 5 0
30DEC25 23.00 P 0.00 0.00 0.00 7.63 +0.09 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.63 +0.09 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.63 +0.09 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.63 +0.09 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.63 +0.09 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.63 +0.09 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.63 +0.09 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.63 +0.09 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.63 +0.09 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 22 0
29JAN26 13.50 P 0.00 0.00 0.00 0.21 -0.01 36 0 628 0
29JAN26 14.00 P 0.00 0.00 0.00 0.32 -0.02 35 0 588 0
29JAN26 14.50 P 0.00 0.00 0.00 0.48 -0.01 35 0 842 0
29JAN26 15.00 P 0.00 0.00 0.00 0.68 0.00 35 0 345 0
29JAN26 15.50 P 0.00 0.00 0.00 0.97 +0.02 37 0 75 0
29JAN26 16.00 P 0.00 0.00 0.00 1.27 +0.04 37 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.57 +0.02 36 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 1.93 +0.02 36 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.33 +0.04 36 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 2.75 +0.04 35 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.20 +0.05 36 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.67 +0.07 36 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 4.14 +0.07 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.63 +0.08 0 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 5.63 +0.09 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.63 +0.09 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.63 +0.09 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.63 +0.09 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.63 +0.09 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.63 +0.09 0 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 0.03 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
26FEB26 12.50 P 0.15 0.15 0.15 0.15 0.00 36 15 59 +15
26FEB26 13.00 P 0.00 0.00 0.00 0.23 0.00 36 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.34 +0.01 36 0 61 0
26FEB26 14.00 P 0.00 0.00 0.00 0.48 +0.01 36 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.66 +0.02 36 0 5 0
26FEB26 15.00 P 0.00 0.00 0.00 0.89 +0.03 37 0 12 0
26FEB26 15.50 P 0.00 0.00 0.00 1.17 +0.06 38 0 16 0
26FEB26 16.00 P 0.00 0.00 0.00 1.47 +0.08 38 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.75 +0.05 37 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.10 +0.05 37 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.48 +0.06 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.88 +0.07 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.30 +0.07 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.74 +0.07 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.20 +0.08 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.67 +0.09 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.63 +0.08 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.63 +0.09 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.63 +0.09 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.16 +0.06 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.23 +0.07 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.33 +0.10 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.45 +0.12 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.59 +0.13 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.76 +0.14 41 0 0 0
30MAR26 14.50 P 0.97 0.97 0.97 0.97 +0.16 41 31 31 +30
30MAR26 15.00 P 0.00 0.00 0.00 1.22 +0.19 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.50 +0.23 42 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.76 +0.21 42 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.07 +0.21 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.40 +0.20 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.76 +0.21 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.14 +0.20 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.53 +0.19 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.94 +0.18 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.37 +0.18 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.81 +0.17 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.72 +0.15 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.66 +0.12 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.64 +0.10 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.63 +0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.63 +0.09 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.63 +0.09 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.63 +0.09 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.63 +0.09 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.63 +0.09 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.63 +0.09 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.63 +0.09 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 +0.07 41 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.10 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 +0.12 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.49 +0.14 42 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.63 +0.16 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 +0.18 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.96 +0.20 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.16 +0.21 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.38 +0.23 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.63 +0.24 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.89 +0.25 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.18 +0.26 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.48 +0.26 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.80 +0.26 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.14 +0.26 42 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.50 +0.26 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.86 +0.25 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.25 +0.24 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.65 +0.24 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.06 +0.23 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.91 +0.21 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.80 +0.18 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.72 +0.15 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.67 +0.13 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.64 +0.10 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.63 +0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.63 +0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.63 +0.09 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.63 +0.09 0 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 14.63 +0.09 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.63 +0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 +0.11 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 +0.15 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.58 +0.16 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 +0.19 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 +0.20 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.05 +0.22 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.25 +0.25 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.46 +0.25 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.69 +0.27 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.94 +0.28 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.21 +0.29 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.50 +0.30 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.79 +0.30 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.12 +0.31 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.45 +0.31 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.79 +0.30 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.15 +0.30 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.52 +0.30 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.90 +0.28 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.30 +0.28 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.11 +0.26 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.97 +0.24 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.85 +0.21 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.77 +0.19 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.70 +0.15 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.66 +0.12 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.64 +0.10 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.63 +0.09 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.63 +0.09 0 0 8 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 - 42 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.76 - 42 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 0.91 - 42 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 1.09 - 42 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 1.27 - 42 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 1.49 - 42 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 1.70 - 42 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 1.95 - 42 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 2.20 - 42 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 2.47 - 42 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 2.76 - 42 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 3.06 - 42 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 3.37 - 42 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 3.71 - 42 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 4.04 - 42 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 4.39 - 42 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 4.76 - 42 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 5.13 - 42 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 5.51 - 42 0 0 -
TOTAL PUT 93 10,338 +52
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$ 30.70
30DEC25 9.75 C 0.00 0.00 0.00 21.03 +0.05 180 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.73 0.00 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 20.23 0.00 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 19.73 -0.01 0 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 19.24 0.00 117 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 18.74 0.00 107 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 18.29 +0.05 144 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.74 0.00 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 17.24 0.00 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 16.74 0.00 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.33 +0.08 132 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.75 0.00 85 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 15.25 0.00 77 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 14.92 +0.17 132 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.35 +0.10 114 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.79 +0.04 94 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 13.25 -0.01 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 12.88 -0.10 105 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 12.30 +0.04 83 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 11.76 0.00 52 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 11.26 0.00 0 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 10.81 +0.07 73 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 9.71 -0.06 0 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 8.77 0.00 39 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 7.78 0.00 40 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 6.75 -0.12 0 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 5.93 +0.11 50 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 4.84 -0.19 34 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 3.92 -0.18 34 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 3.23 +0.16 41 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 2.34 -0.15 35 0 812 0
30DEC25 30.00 C 1.80 2.05 1.65 1.73 -0.10 36 220 1,011 +194
30DEC25 31.00 C 1.42 1.44 1.35 1.22 -0.08 36 14 744 +11
30DEC25 32.00 C 1.01 1.01 0.80 0.86 -0.01 37 194 927 -21
30DEC25 33.00 C 0.59 0.71 0.59 0.55 -0.05 36 47 599 +24
30DEC25 34.00 C 0.40 0.46 0.40 0.37 -0.03 37 67 972 +2
30DEC25 35.00 C 0.26 0.31 0.22 0.22 -0.03 37 55 738 +53
30DEC25 36.00 C 0.14 0.22 0.14 0.13 -0.02 37 71 2,011 +4
30DEC25 37.00 C 0.13 0.13 0.09 0.08 -0.01 37 11 287 +4
30DEC25 38.00 C 0.00 0.00 0.00 0.05 0.00 38 0 704 0
30DEC25 39.00 C 0.00 0.00 0.00 0.03 0.00 39 0 817 0
30DEC25 40.00 C 0.00 0.00 0.00 0.02 0.00 40 0 767 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 407 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 9.71 -0.13 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.86 +0.07 39 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.78 -0.12 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 6.96 -0.01 39 0 0 0
29JAN26 25.00 C 6.00 6.00 6.00 5.93 -0.01 31 1 3 -1
29JAN26 26.00 C 0.00 0.00 0.00 5.03 -0.30 32 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 4.26 -0.02 35 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 3.76 +0.19 41 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 2.94 -0.05 37 0 95 0
29JAN26 30.00 C 0.00 0.00 0.00 2.37 -0.05 38 0 46 0
29JAN26 31.00 C 1.82 2.09 1.82 1.89 -0.07 38 16 186 -3
29JAN26 32.00 C 0.00 0.00 0.00 1.49 -0.08 38 0 127 0
29JAN26 33.00 C 1.24 1.24 1.24 1.16 -0.05 39 1 114 0
29JAN26 34.00 C 0.85 0.93 0.85 0.91 -0.03 39 6 280 +6
29JAN26 35.00 C 0.68 0.68 0.68 0.68 -0.03 39 1 357 0
29JAN26 36.00 C 0.00 0.00 0.00 0.51 -0.02 39 2 500 +2
29JAN26 37.00 C 0.47 0.47 0.47 0.37 -0.02 39 15 498 +15
29JAN26 38.00 C 0.32 0.32 0.32 0.27 -0.01 39 1 151 +1
29JAN26 39.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 80 0
29JAN26 40.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 116 0
29JAN26 41.00 C 0.00 0.00 0.00 0.10 0.00 39 0 690 0
29JAN26 42.00 C 0.00 0.00 0.00 0.07 0.00 39 0 38 0
29JAN26 43.00 C 0.00 0.00 0.00 0.05 0.00 40 0 15 0
29JAN26 44.00 C 0.07 0.07 0.07 0.03 -0.01 39 200 659 +86
29JAN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 366 0
26FEB26 21.00 C 0.00 0.00 0.00 9.86 -0.08 0 0 0 0
26FEB26 22.00 C 9.37 9.37 9.37 9.06 +0.23 45 15 75 +15
26FEB26 23.00 C 0.00 0.00 0.00 7.80 -0.10 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.29 +0.12 45 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 6.44 +0.33 44 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 5.63 +0.30 43 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 4.67 +0.07 37 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 3.96 +0.03 37 0 35 0
26FEB26 29.00 C 0.00 0.00 0.00 3.33 -0.05 37 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 2.78 -0.05 37 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 2.31 -0.09 38 0 50 0
26FEB26 32.00 C 1.90 1.90 1.90 1.90 -0.08 38 4 55 0
26FEB26 33.00 C 1.73 1.73 1.73 1.57 -0.08 39 5 751 0
26FEB26 34.00 C 1.32 1.32 1.32 1.29 -0.04 39 4 34 +2
26FEB26 35.00 C 0.00 0.00 0.00 1.03 -0.04 39 0 45 0
26FEB26 36.00 C 0.93 0.93 0.93 0.82 -0.03 39 2 552 0
26FEB26 37.00 C 0.00 0.00 0.00 0.64 -0.03 39 0 35 0
26FEB26 38.00 C 0.00 0.00 0.00 0.50 -0.02 39 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 0.39 -0.02 39 0 54 0
26FEB26 40.00 C 0.00 0.00 0.00 0.30 -0.02 39 0 89 0
26FEB26 41.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 91 0
26FEB26 43.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 20.76 -0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.24 -0.08 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.79 -0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.25 -0.09 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.90 +0.06 79 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.40 +0.16 74 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 17.85 0.00 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.24 -0.12 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 16.80 -0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.37 +0.12 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.93 +0.18 61 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 15.38 -0.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.92 +0.03 51 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 14.35 +0.10 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 13.94 +0.12 49 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 13.42 0.00 40 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 12.88 -0.10 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 12.32 +0.04 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 11.78 -0.18 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 11.30 -0.18 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.87 +0.03 0 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 10.01 +0.07 36 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 9.09 +0.08 37 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 8.40 +0.33 45 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 7.29 +0.11 36 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 6.71 +0.31 42 0 44 0
30MAR26 26.00 C 0.00 0.00 0.00 5.66 0.00 36 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 4.94 -0.03 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.30 -0.04 37 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 3.76 -0.23 38 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 3.22 -0.02 38 0 17 0
30MAR26 31.00 C 3.03 3.03 3.03 2.78 -0.01 38 16 50 +14
30MAR26 32.00 C 2.50 2.50 2.50 2.46 +0.09 40 10 40 -10
30MAR26 33.00 C 0.00 0.00 0.00 2.03 +0.03 39 0 197 0
30MAR26 34.00 C 1.90 1.90 1.90 1.74 +0.05 40 50 1,076 0
30MAR26 35.00 C 0.00 0.00 0.00 1.46 -0.04 40 0 923 0
30MAR26 36.00 C 0.00 0.00 0.00 1.21 -0.04 40 0 173 0
30MAR26 37.00 C 0.00 0.00 0.00 1.00 -0.04 39 0 19 0
30MAR26 38.00 C 0.00 0.00 0.00 0.82 -0.04 39 0 339 0
30MAR26 39.00 C 0.00 0.00 0.00 0.67 -0.04 39 0 305 0
30MAR26 40.00 C 0.00 0.00 0.00 0.55 -0.03 39 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 0.45 -0.02 39 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 15 0
30MAR26 45.00 C 0.38 0.38 0.38 0.19 -0.01 39 15 708 +15
29JUN26 13.00 C 0.00 0.00 0.00 17.87 -0.05 0 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 17.42 +0.06 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.84 -0.04 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.46 +0.02 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.93 -0.08 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.50 +0.03 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.99 +0.10 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 14.50 -0.03 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.94 0.00 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 13.42 0.00 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.06 -0.04 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.51 +0.06 25 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 12.22 +0.12 44 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 11.67 +0.16 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.18 -0.03 38 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 10.27 +0.06 37 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 9.46 +0.09 39 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 8.54 +0.04 37 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 7.73 -0.05 36 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 6.98 +0.02 37 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 6.39 +0.04 38 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 5.79 0.00 39 0 61 0
29JUN26 28.00 C 0.00 0.00 0.00 5.22 +0.12 39 1 19 +1
29JUN26 29.00 C 0.00 0.00 0.00 4.63 +0.06 39 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 4.12 +0.05 39 0 43 0
29JUN26 31.00 C 3.91 3.91 3.91 3.44 -0.36 36 21 573 +21
29JUN26 32.00 C 0.00 0.00 0.00 3.20 -0.03 38 0 86 0
29JUN26 33.00 C 0.00 0.00 0.00 2.83 -0.06 38 0 37 0
29JUN26 34.00 C 0.00 0.00 0.00 2.46 -0.13 38 0 80 0
29JUN26 35.00 C 2.40 2.40 2.40 2.17 -0.20 38 1 45 0
29JUN26 36.00 C 0.00 0.00 0.00 1.88 -0.16 38 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 1.65 -0.19 38 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 1.42 -0.20 38 0 45 0
29JUN26 39.00 C 0.00 0.00 0.00 1.24 -0.17 38 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.07 -0.17 38 0 41 0
29JUN26 41.00 C 0.00 0.00 0.00 0.92 -0.13 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.78 -0.14 38 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 0.66 -0.14 38 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 0.58 -0.11 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.49 -0.12 37 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 13.15 +0.05 38 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 12.74 +0.11 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.26 +0.01 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.92 +0.20 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.41 +0.11 39 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 10.42 -0.07 35 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 9.60 -0.13 35 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 8.91 -0.06 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.04 -0.08 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.37 -0.09 35 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 6.75 -0.04 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.25 +0.03 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.69 -0.07 37 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 5.18 0.00 37 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.66 -0.05 37 0 1,000 0
29SEP26 31.00 C 0.00 0.00 0.00 4.30 +0.01 38 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.84 -0.17 37 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 3.49 -0.14 37 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 3.21 -0.09 38 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 2.91 -0.14 38 0 13 0
29SEP26 36.00 C 0.00 0.00 0.00 2.65 -0.04 38 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 2.44 +0.01 39 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 2.20 0.00 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 1.99 +0.01 39 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 1.77 0.00 39 0 54 0
29SEP26 41.00 C 0.00 0.00 0.00 1.60 +0.01 39 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 1.44 0.00 39 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.28 0.00 39 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.15 -0.04 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.04 0.00 39 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 10.00 - 35 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 9.25 - 35 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 8.64 - 36 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 8.35 - 40 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 7.32 - 36 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 6.75 - 36 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 6.25 - 36 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 5.74 - 36 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 5.27 - 36 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 4.86 - 36 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 4.47 - 37 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 4.21 - 38 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 3.88 - 38 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 3.49 - 37 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 3.19 - 37 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 3.07 - 38 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 2.76 - 38 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 2.56 - 38 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 2.29 - 38 0 0 -
TOTAL CALL 1,066 31,852 +435
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 105 0
30DEC25 15.00 P 0.01 0.01 0.01 0.01 0.00 95 2 90 -2
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 255 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 551 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 159 0
30DEC25 24.00 P 0.03 0.03 0.02 0.02 0.00 39 113 807 +113
30DEC25 25.00 P 0.05 0.05 0.05 0.04 -0.01 38 10 1,957 +10
30DEC25 26.00 P 0.11 0.11 0.10 0.09 -0.01 37 34 651 -24
30DEC25 27.00 P 0.21 0.23 0.18 0.19 -0.02 37 49 748 0
30DEC25 28.00 P 0.36 0.42 0.32 0.36 -0.02 37 61 1,235 +59
30DEC25 29.00 P 0.66 0.66 0.52 0.61 -0.05 37 83 4,075 +45
30DEC25 30.00 P 0.93 1.00 0.86 1.00 -0.03 37 55 1,388 +21
30DEC25 31.00 P 1.51 1.57 1.29 1.51 0.00 38 244 1,071 +141
30DEC25 32.00 P 0.00 0.00 0.00 2.13 +0.05 38 0 444 0
30DEC25 33.00 P 0.00 0.00 0.00 2.75 -0.12 36 0 732 0
30DEC25 34.00 P 0.00 0.00 0.00 3.59 -0.13 37 0 87 0
30DEC25 35.00 P 4.51 4.51 4.51 4.51 -0.09 40 1 913 +1
30DEC25 36.00 P 0.00 0.00 0.00 5.53 -0.01 47 0 30 0
30DEC25 37.00 P 0.00 0.00 0.00 6.40 -0.12 44 0 54 0
30DEC25 38.00 P 0.00 0.00 0.00 7.36 -0.16 46 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 8.36 -0.19 50 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 9.30 -0.28 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.30 -0.14 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.37 -0.21 63 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.30 -0.26 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.41 -0.27 75 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.62 0.00 94 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 0.03 0.00 39 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.12 0.00 39 0 52 0
29JAN26 25.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 425 0
29JAN26 26.00 P 0.39 0.39 0.39 0.34 -0.02 39 8 327 +8
29JAN26 27.00 P 0.57 0.57 0.57 0.54 -0.02 39 2 123 +2
29JAN26 28.00 P 0.76 0.78 0.76 0.81 -0.02 39 32 334 +9
29JAN26 29.00 P 1.18 1.18 1.05 1.13 -0.05 39 28 606 +2
29JAN26 30.00 P 1.46 1.56 1.46 1.56 -0.02 39 26 585 0
29JAN26 31.00 P 0.00 0.00 0.00 2.09 +0.01 39 0 523 0
29JAN26 32.00 P 2.50 2.50 2.50 2.69 +0.01 40 7 291 0
29JAN26 33.00 P 0.00 0.00 0.00 3.24 -0.18 38 0 38 0
29JAN26 34.00 P 0.00 0.00 0.00 4.10 0.00 41 0 251 0
29JAN26 35.00 P 0.00 0.00 0.00 4.92 -0.04 42 0 386 0
29JAN26 36.00 P 0.00 0.00 0.00 5.77 -0.05 43 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 6.60 -0.12 42 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 7.63 -0.03 47 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 8.49 -0.13 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.38 -0.23 43 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.36 -0.26 45 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 11.37 -0.21 48 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 12.59 +0.03 63 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.41 -0.27 57 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.62 0.00 70 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 82 0
26FEB26 24.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.37 -0.02 39 0 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.56 -0.02 39 0 151 0
26FEB26 27.00 P 0.00 0.00 0.00 0.80 -0.03 39 0 141 0
26FEB26 28.00 P 1.04 1.04 0.99 1.10 -0.01 39 14 462 +14
26FEB26 29.00 P 1.51 1.51 1.34 1.47 +0.02 39 25 374 +11
26FEB26 30.00 P 1.99 1.99 1.80 1.91 -0.01 39 11 598 0
26FEB26 31.00 P 0.00 0.00 0.00 2.44 +0.02 39 0 360 0
26FEB26 32.00 P 0.00 0.00 0.00 3.04 +0.02 40 0 396 0
26FEB26 33.00 P 0.00 0.00 0.00 3.72 -0.04 40 0 325 0
26FEB26 34.00 P 0.00 0.00 0.00 4.19 -0.29 36 0 130 0
26FEB26 35.00 P 0.00 0.00 0.00 4.96 -0.11 36 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 5.80 -0.26 37 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 6.79 -0.13 41 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 7.75 +0.09 43 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 8.49 -0.13 39 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 9.58 -0.12 45 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 10.36 -0.26 39 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 11.43 -0.15 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.62 -0.02 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 41 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 41 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 0.00 41 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 0.00 40 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 33 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 0.00 40 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 1,478 0
30MAR26 23.00 P 0.31 0.31 0.31 0.27 -0.02 39 1 339 +1
30MAR26 24.00 P 0.44 0.44 0.44 0.41 -0.02 39 15 261 +15
30MAR26 25.00 P 0.00 0.00 0.00 0.59 -0.03 39 0 160 0
30MAR26 26.00 P 0.00 0.00 0.00 0.80 -0.06 39 0 43 0
30MAR26 27.00 P 1.05 1.05 1.05 1.06 -0.07 39 5 190 +5
30MAR26 28.00 P 0.00 0.00 0.00 1.41 -0.05 39 0 425 0
30MAR26 29.00 P 1.69 1.69 1.69 1.83 -0.02 39 10 414 +10
30MAR26 30.00 P 2.14 2.14 2.14 2.29 -0.08 39 10 2,206 +10
30MAR26 31.00 P 0.00 0.00 0.00 2.82 -0.07 39 0 90 0
30MAR26 32.00 P 0.00 0.00 0.00 3.41 -0.09 40 0 312 0
30MAR26 33.00 P 3.90 3.90 3.90 4.02 -0.13 39 10 194 0
30MAR26 34.00 P 0.00 0.00 0.00 4.75 +0.07 40 0 46 0
30MAR26 35.00 P 5.42 5.42 5.42 5.40 -0.18 39 5 114 0
30MAR26 36.00 P 0.00 0.00 0.00 6.30 -0.07 42 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 7.09 -0.10 42 0 20 0
30MAR26 38.00 P 0.00 0.00 0.00 7.97 +0.05 43 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 8.70 -0.24 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.58 -0.28 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.54 -0.23 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.72 +0.10 48 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 12.62 -0.03 49 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 13.52 -0.16 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.62 0.00 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.03 38 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.05 38 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.05 38 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 -0.06 38 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.32 -0.07 38 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.45 -0.09 38 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.63 -0.08 38 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.83 -0.11 38 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 1.10 -0.13 38 0 1,040 0
29JUN26 26.00 P 0.00 0.00 0.00 1.41 -0.10 38 0 34 0
29JUN26 27.00 P 0.00 0.00 0.00 1.75 -0.11 38 0 233 0
29JUN26 28.00 P 0.00 0.00 0.00 2.17 -0.09 38 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 2.62 -0.09 38 0 111 0
29JUN26 30.00 P 2.93 2.93 2.93 3.12 -0.07 39 5 863 +5
29JUN26 31.00 P 0.00 0.00 0.00 3.66 -0.05 39 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 4.25 -0.03 39 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 4.90 -0.03 39 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 5.54 -0.08 39 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 6.28 -0.10 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.02 -0.08 40 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 7.80 0.00 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.60 -0.17 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.44 -0.14 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.29 -0.06 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.17 -0.02 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.07 +0.02 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.99 -0.04 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.93 +0.07 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.80 +0.02 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29SEP26 19.00 P 0.41 0.41 0.41 0.32 -0.01 39 25 40 +25
29SEP26 19.50 P 0.00 0.00 0.00 0.37 -0.02 38 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 -0.02 39 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 -0.02 39 0 2 0
29SEP26 22.00 P 0.91 0.91 0.91 0.80 -0.02 39 10 47 0
29SEP26 23.00 P 0.00 0.00 0.00 1.02 -0.03 39 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.30 -0.03 39 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.58 -0.06 38 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.94 -0.03 39 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 2.31 -0.07 38 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 2.76 -0.03 39 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 3.22 -0.04 39 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.71 -0.06 39 0 35 0
29SEP26 31.00 P 0.00 0.00 0.00 4.33 0.00 39 0 1,348 0
29SEP26 32.00 P 0.00 0.00 0.00 4.93 +0.03 39 0 90 0
29SEP26 33.00 P 0.00 0.00 0.00 5.57 0.00 40 0 69 0
29SEP26 34.00 P 0.00 0.00 0.00 6.24 -0.02 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.92 +0.01 40 0 621 0
29SEP26 36.00 P 0.00 0.00 0.00 7.65 -0.05 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 8.40 -0.01 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.17 -0.05 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.98 0.00 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.79 -0.04 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.64 -0.03 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.45 -0.06 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.19 -0.16 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.27 +0.06 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.05 -0.07 43 0 0 0
30DEC26 22.00 P 1.05 1.07 1.05 1.01 - 38 4 4 -
30DEC26 23.00 P 0.00 0.00 0.00 1.30 - 38 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 1.59 - 38 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 1.95 - 38 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 2.24 - 38 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 2.64 - 37 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 3.17 - 38 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 3.65 - 38 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 4.14 - 38 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 4.70 - 38 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 5.34 - 39 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 5.97 - 39 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 6.65 - 39 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 7.33 - 39 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 8.04 - 40 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 8.79 - 40 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 9.54 - 40 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 10.32 - 40 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 11.13 - 41 0 0 -
TOTAL PUT 905 42,850 +481
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$ 11.71
30DEC25 8.25 C 0.00 0.00 0.00 3.53 -0.13 72 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.27 -0.16 63 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.02 -0.14 58 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.77 -0.18 53 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.53 -0.16 51 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.28 -0.15 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.04 -0.15 44 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.81 -0.20 43 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.33 -0.19 35 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 0.94 -0.16 35 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.62 -0.13 35 0 600 0
30DEC25 12.00 C 0.39 0.41 0.37 0.38 -0.11 35 473 509 +450
30DEC25 12.50 C 0.24 0.24 0.21 0.21 -0.09 34 11 125 +11
30DEC25 13.00 C 0.12 0.12 0.12 0.11 -0.06 34 2 125 0
30DEC25 13.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 123 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 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 66 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.57 -0.18 56 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.33 -0.16 53 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.07 -0.16 47 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.84 -0.17 47 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.60 -0.16 44 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.37 -0.08 43 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.15 -0.22 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.97 -0.14 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.53 -0.14 39 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.18 -0.12 39 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 0.90 -0.13 39 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.66 -0.11 39 0 20 0
29JAN26 12.50 C 0.48 0.48 0.48 0.48 -0.10 39 2 10 0
29JAN26 13.00 C 0.34 0.34 0.34 0.32 -0.10 38 10 29 +10
29JAN26 13.50 C 0.00 0.00 0.00 0.23 -0.07 39 0 107 0
29JAN26 14.00 C 0.00 0.00 0.00 0.15 -0.06 39 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 138 0
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.58 -0.19 44 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.39 -0.14 50 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.15 -0.15 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.91 -0.15 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.68 -0.18 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.47 -0.14 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.26 -0.16 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.07 -0.21 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.70 -0.15 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.35 -0.21 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.07 -0.17 39 0 118 0
26FEB26 12.00 C 0.00 0.00 0.00 0.88 -0.09 41 0 100 0
26FEB26 12.50 C 0.00 0.00 0.00 0.69 -0.09 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.51 -0.08 40 0 18 0
26FEB26 13.50 C 0.00 0.00 0.00 0.38 -0.08 40 0 25 0
26FEB26 14.00 C 0.31 0.31 0.31 0.29 -0.07 40 15 25 +15
26FEB26 14.50 C 0.24 0.24 0.24 0.22 -0.05 41 15 24 +15
26FEB26 15.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 22 0
26FEB26 16.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.69 -0.14 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.47 -0.13 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.24 -0.15 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.02 -0.15 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.84 -0.11 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.66 -0.08 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.44 -0.12 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.26 -0.11 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.91 -0.12 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.57 -0.14 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.31 -0.12 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.11 -0.08 43 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.91 -0.07 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.74 -0.07 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.59 -0.08 43 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.47 -0.07 42 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 0.38 -0.05 43 0 0 0
30MAR26 15.00 C 0.33 0.33 0.33 0.30 -0.04 43 15 396 +15
30MAR26 15.50 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 -0.03 42 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.87 -0.21 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.67 -0.18 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.48 -0.17 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.29 -0.13 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.09 -0.12 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.91 -0.16 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.73 -0.18 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.56 -0.16 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.24 -0.15 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.95 -0.16 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.70 -0.12 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.47 -0.14 45 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.26 -0.14 45 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.09 -0.13 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.93 -0.12 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.79 -0.12 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.68 -0.10 44 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.57 -0.10 44 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.49 -0.08 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 -0.08 44 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.07 44 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 -0.07 44 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 -0.05 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.95 -0.15 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.75 -0.15 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.54 -0.16 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.37 -0.16 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.19 -0.17 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.02 -0.17 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.85 -0.17 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.69 -0.18 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.40 -0.16 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.13 -0.16 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.89 -0.15 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.67 -0.10 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.48 -0.14 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.30 -0.14 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.16 -0.13 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 -0.09 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 -0.11 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 -0.10 45 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.10 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 -0.09 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.09 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.49 -0.07 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 -0.07 45 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.08 45 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.05 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 -0.05 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.05 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 -0.05 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.63 - 48 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 3.45 - 47 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 3.30 - 48 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 3.15 - 47 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 3.01 - 48 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 2.86 - 47 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 2.59 - 47 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 2.34 - 47 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 2.12 - 46 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 1.91 - 46 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 1.73 - 46 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 1.57 - 46 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 1.42 - 46 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 1.29 - 46 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 1.12 - 45 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 1.06 - 46 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 0.96 - 46 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 0.83 - 45 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 0.76 - 45 0 0 -
TOTAL CALL 543 4,410 +516
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 60 0
30DEC25 10.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 147 0
30DEC25 11.00 P 0.18 0.19 0.18 0.19 +0.03 35 17 251 +17
30DEC25 11.50 P 0.35 0.35 0.35 0.36 +0.05 34 2 97 +2
30DEC25 12.00 P 0.00 0.00 0.00 0.62 +0.08 34 0 356 0
30DEC25 12.50 P 0.96 0.96 0.96 0.96 +0.09 34 1 275 -1
30DEC25 13.00 P 0.00 0.00 0.00 1.37 +0.12 34 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 1.84 +0.17 38 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.29 +0.15 0 0 226 0
30DEC25 14.50 P 0.00 0.00 0.00 2.79 +0.16 0 0 38 0
30DEC25 15.00 P 0.00 0.00 0.00 3.29 +0.16 0 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 3.79 +0.19 0 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.29 +0.19 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.79 +0.18 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.29 +0.19 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.79 +0.19 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.29 +0.19 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.79 +0.18 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.29 +0.18 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.79 +0.15 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.29 +0.19 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.29 +0.18 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.29 +0.19 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.29 +0.18 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.29 +0.19 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 65 0
29JAN26 10.50 P 0.24 0.24 0.24 0.26 +0.02 39 10 158 +10
29JAN26 11.00 P 0.39 0.39 0.39 0.40 +0.02 38 2 44 +2
29JAN26 11.50 P 0.00 0.00 0.00 0.64 +0.09 40 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.87 +0.05 38 0 29 0
29JAN26 12.50 P 0.00 0.00 0.00 1.19 +0.06 38 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.55 +0.07 38 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.95 +0.15 38 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.37 +0.12 37 0 46 0
29JAN26 14.50 P 0.00 0.00 0.00 2.82 +0.11 36 0 20 0
29JAN26 15.00 P 3.26 3.26 3.26 3.29 +0.12 0 1 16 +1
29JAN26 15.50 P 0.00 0.00 0.00 3.81 +0.16 43 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.29 +0.15 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.79 +0.16 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.29 +0.14 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.79 +0.16 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.29 +0.17 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.79 +0.14 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.29 +0.14 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.79 +0.15 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.26 +0.02 41 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.38 +0.02 40 0 22 0
26FEB26 11.00 P 0.00 0.00 0.00 0.55 +0.03 39 0 44 0
26FEB26 11.50 P 0.75 0.75 0.75 0.78 +0.06 40 5 109 +5
26FEB26 12.00 P 0.00 0.00 0.00 1.04 +0.06 39 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.35 +0.08 40 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.69 +0.09 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.10 +0.13 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.48 +0.12 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.95 +0.14 43 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.36 +0.12 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.82 +0.11 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.30 +0.14 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.79 +0.12 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.29 +0.14 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 +0.01 43 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.27 +0.03 43 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.32 +0.03 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.39 +0.03 42 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.54 +0.03 42 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.73 +0.04 41 0 3 0
30MAR26 11.50 P 0.93 0.95 0.93 0.94 +0.04 41 16 16 +15
30MAR26 12.00 P 0.00 0.00 0.00 1.21 +0.06 41 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.53 +0.06 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.84 +0.05 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.23 +0.07 42 0 5 0
30MAR26 14.00 P 2.55 2.55 2.55 2.55 +0.01 39 428 458 +428
30MAR26 14.50 P 0.00 0.00 0.00 3.08 +0.13 44 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.47 +0.13 43 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.90 +0.08 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.36 +0.09 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.83 +0.16 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.32 +0.13 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.80 +0.16 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.29 +0.16 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.79 +0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.29 +0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.79 +0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.29 +0.16 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.29 +0.16 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.29 +0.17 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.29 +0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.29 +0.17 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.39 +0.01 44 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.46 +0.01 44 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.62 +0.01 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.71 +0.02 44 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.89 +0.02 43 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.11 +0.03 43 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.38 +0.04 44 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.63 +0.04 43 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.92 +0.05 42 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.23 +0.03 42 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.60 +0.09 42 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 2.95 +0.09 41 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.32 +0.07 41 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.75 +0.11 42 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.13 +0.09 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.55 +0.09 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.98 +0.10 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.43 +0.12 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.85 +0.10 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.31 +0.11 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.77 +0.12 36 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.22 +0.13 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.71 +0.14 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.17 +0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.69 +0.16 35 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.62 +0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.58 +0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.55 +0.15 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.49 +0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 0.00 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.60 +0.01 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 +0.02 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 -0.01 45 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.85 0.00 45 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.95 +0.01 45 0 147 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 +0.02 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.15 +0.02 44 0 91 0
29SEP26 10.50 P 1.36 1.36 1.36 1.38 +0.04 44 6 50 0
29SEP26 11.00 P 1.61 1.61 1.61 1.63 +0.04 44 8 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.92 +0.02 44 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.22 +0.03 43 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 +0.02 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.86 +0.03 43 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.24 +0.06 43 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.62 +0.07 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.00 +0.07 43 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.34 +0.02 41 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.75 +0.03 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.19 +0.06 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.59 +0.06 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.04 +0.10 41 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.49 +0.10 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.92 +0.10 40 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.38 +0.11 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.84 +0.12 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.30 +0.14 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.78 +0.13 40 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.72 +0.15 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.64 +0.15 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.60 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.56 +0.13 0 0 0 0
30DEC26 8.75 P 0.81 0.81 0.80 0.86 - 46 27 27 -
30DEC26 9.00 P 0.00 0.00 0.00 0.94 - 45 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 1.03 - 45 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 1.13 - 45 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 1.24 - 45 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 1.33 - 44 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 1.59 - 44 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 1.84 - 44 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 2.13 - 44 0 0 -
30DEC26 12.00 P 0.00 0.00 0.00 2.43 - 44 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 2.74 - 43 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 3.08 - 43 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 3.44 - 43 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 3.80 - 43 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 4.19 - 44 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 4.58 - 43 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 4.97 - 43 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 5.37 - 43 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 5.79 - 43 0 0 -
TOTAL PUT 523 4,433 +479
ALL CONTRACTS TOTAL 796,643 18,654,915 +360,145
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED