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 01 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 130 63 67 11,746 7,465 4,281 16
AAC AAC TECH (02018) 1,035 663 372 20,390 8,541 11,849 37
ACC ANHUI CONCH (00914) 254 184 70 28,714 13,410 15,304 25
AIA AIA (01299) 2,866 1,660 1,206 104,916 55,121 49,795 29
AIR AIR CHINA (00753) 366 273 93 22,069 8,372 13,697 37
ALB BABA (09988) 83,113 38,231 44,882 1,799,990 703,423 1,096,567 42
ALC ALUMINUM CORP OF CHINA (02600) 801 681 120 33,379 14,775 18,604 47
ALH ALI HEALTH (00241) 1,919 556 1,363 43,937 21,038 22,899 39
AMC CAM CSI300 (03188) 594 328 266 15,706 10,837 4,869 19
ANA ANTA SPORTS (02020) 4,076 1,529 2,547 114,972 53,219 61,753 25
BCM BANK OF COMM CO LTD (03328) 536 222 314 14,531 5,241 9,290 15
BEA BANK OF EAST ASIA (00023) 475 415 60 11,918 4,256 7,662 18
BIU BIDU (09888) 20,161 8,959 11,202 806,627 351,535 455,092 45
BLI BILIBILI (09626) 3,126 1,575 1,551 114,296 48,921 65,375 46
BOC BOC HK (HLDGS) LTD (02388) 2,148 587 1,561 35,596 14,337 21,259 16
BUD BUD APAC (01876) 135 40 95 10,069 3,254 6,815 23
BYA BYD (ADJ-A) (01211) 320 193 127 36,287 13,600 22,687 29
BYD BYD COMPANY (01211) 16,583 7,521 9,062 559,267 240,278 318,989 34
BYE BYD ELECTRONIC (00285) 630 335 295 31,193 12,982 18,211 37
CAT CATL (03750) 5,417 3,591 1,826 187,464 57,816 129,648 38
CCC CHINA COMM CONS (01800) 624 367 257 28,777 14,456 14,321 18
CCE CHINA COAL (01898) 275 272 3 17,972 7,428 10,544 28
CDA CHINA CINDA (01359) 23 10 13 3,507 2,012 1,495 43
CGN CGN POWER (01816) 251 182 69 6,096 3,014 3,082 24
CHQ CHINA HONGQIAO (01378) 552 392 160 5,594 2,335 3,259 41
CHT CHINA MOBILE LTD (00941) 9,174 3,489 5,685 176,557 82,152 94,405 14
CHU CHINA UNICOM LTD (00762) 600 180 420 37,373 17,977 19,396 17
CIT CITIC (00267) 573 493 80 19,955 12,086 7,869 21
CKH CKH HOLDINGS (00001) 1,779 1,314 465 46,494 28,854 17,640 18
CKP CK ASSET (01113) 1,141 739 402 8,653 4,299 4,354 18
CLI CHINA LIFE INSURANCE (02628) 10,242 7,041 3,201 287,443 128,422 159,021 32
CLP CLP HOLDINGS LTD (00002) 653 404 249 11,024 4,192 6,832 8
CMB CM BANK (03968) 1,010 460 550 149,508 49,877 99,631 21
CNC CNOOC LTD (00883) 11,665 8,271 3,394 244,071 115,138 128,933 23
COG COUNTRY GARDEN (02007) 702 0 702 15,012 7,358 7,654 79
COL CHINA OVERSEAS (00688) 655 214 441 24,633 10,350 14,283 27
COS COSCO SHIP HOLD (01919) 571 170 401 20,064 8,610 11,454 19
CPA CATHAY PACIFIC AIRWAYS (00293) 1,428 349 1,079 21,322 11,013 10,309 24
CPC CHINA PETROL & CHEM COR (00386) 5,709 3,494 2,215 197,069 95,833 101,236 19
CPI CPIC (02601) 292 57 235 41,175 19,084 22,091 33
CRC CHINA RAIL CONS (01186) 335 298 37 50,443 40,585 9,858 18
CRG CHINA RAILWAY (00390) 414 73 341 39,022 20,632 18,390 22
CRL CHINA RES LAND (01109) 1,900 889 1,011 53,722 30,796 22,926 27
CRP CHINA RES POWER (00836) 673 553 120 9,469 4,231 5,238 13
CSA CSOP A50 ETF (02822) 124 100 24 8,581 5,168 3,413 19
CSE CHINA SHENHUA (01088) 1,637 573 1,064 28,205 7,918 20,287 23
CSP CSPC PHARMA (01093) 6,777 3,192 3,585 129,050 64,612 64,438 40
CTB CITIC BANK (00998) 285 10 275 46,050 22,623 23,427 23
CTC CHINA TELECOM CORP LTD (00728) 1,494 896 598 63,740 33,091 30,649 18
CTS CITIC SEC (06030) 1,013 655 358 32,803 14,991 17,812 33
DFM DONGFENG GROUP (00489) 1,416 1,311 105 26,801 21,523 5,278 32
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 227
GAC GAC GROUP (02238) 817 380 437 6,893 3,975 2,918 53
GAH GEELY AUTO (00175) 1,177 771 406 38,472 18,392 20,080 32
GHL XINYI GLASS (00868) 201 136 65 3,571 1,688 1,883 31
GJA HAI CAP. ADJ. (02611) 9 0 9 753 475 278 30
GLI GANFENG LITHIUM (01772) 6,169 4,477 1,692 78,681 45,162 33,519 69
GLX GALAXY ENT (00027) 2,656 2,156 500 33,009 18,863 14,146 27
GWM GWMOTOR (02333) 821 495 326 44,123 17,955 26,168 33
HCF HSCEI ETF (02828) 512 86 426 28,107 13,905 14,202 17
HDO HAIDILAO (06862) 3,107 2,044 1,063 22,940 13,186 9,754 26
HEH POWER ASSETS (00006) 695 444 251 5,785 2,205 3,580 10
HES HAIER SMART HOME (06690) 364 260 104 7,630 4,585 3,045 22
HEX HK EXCHANGES & CLEARING (00388) 21,880 12,895 8,985 412,412 218,445 193,967 21
HGN HENGAN INT'L (01044) 170 37 133 4,004 1,482 2,522 19
HKB HSBC HOLDINGS PLC (00005) 14,408 6,247 8,161 496,482 204,603 291,879 23
HKG HONG KONG & CHINA GAS (00003) 433 190 243 24,501 9,173 15,328 11
HLD HENDERSON LAND DEV LTD (00012) 894 688 206 9,067 4,552 4,515 19
HNP HUANENG POWER INT INC (00902) 1,144 909 235 38,658 20,686 17,972 24
HOS HUA HONG SEMI (01347) 458 343 115 21,820 12,040 9,780 57
HSB HANG SENG BANK LTD (00011) 1,180 820 360 25,259 7,745 17,514 3
INB INNOVENT BIO (01801) 2,026 316 1,710 15,372 6,517 8,855 47
JDC JD (09618) 17,594 3,840 13,754 442,927 166,020 276,907 34
JDH JD HEALTH (06618) 1,569 953 616 17,237 8,264 8,973 42
JXC JIANGXI COPPER (00358) 4,595 3,314 1,281 27,475 12,680 14,795 52
KDS KINGDEE INT'L (00268) 198 102 96 14,544 5,928 8,616 38
KLE KUNLUN ENERGY (00135) 91 32 59 5,332 1,401 3,931 14
KSO KINGSOFT (03888) 263 100 163 21,328 10,232 11,096 34
KST KUAISHOU (01024) 9,292 4,375 4,917 342,666 173,914 168,752 43
LAU LI AUTO (02015) 9,764 5,283 4,481 259,803 114,232 145,571 37
LEN LENOVO GROUP (00992) 6,989 3,424 3,565 184,486 91,232 93,254 29
LNI LI NING (02331) 1,770 1,243 527 104,228 49,095 55,133 28
LNK LINK REIT (00823) 4,097 2,677 1,420 45,088 22,395 22,693 16
MDG MIDEA GROUP (00300) 295 148 147 14,031 7,155 6,876 23
MEN MENGNIU DAIRY (02319) 1,702 1,038 664 30,622 14,684 15,938 26
MET MEITUAN DIANPING (03690) 103,376 54,400 48,976 1,832,519 998,338 834,181 38
MGM MGM CHINA (02282) 17 12 5 9,803 5,640 4,163 29
MIU XIAOMI (01810) 89,104 57,368 31,736 1,600,837 857,536 743,301 39
MOL CMOC (03993) 544 356 188 2,639 1,020 1,619 52
MSB MINSHENG BANK (01988) 282 242 40 5,822 3,338 2,484 24
MTR MTR CORPORATION LTD (00066) 776 372 404 15,136 6,315 8,821 17
NBM CNBM (03323) 282 217 65 26,104 10,805 15,299 29
NCL NCI (01336) 234 103 131 13,609 5,827 7,782 34
NFU NONGFU SPRING (09633) 508 261 247 6,892 2,060 4,832 24
NTE NTES (09999) 841 513 328 32,554 15,252 17,302 29
NWD NEW WORLD DEV CO LTD (00017) 1,750 1,485 265 38,258 14,022 24,236 37
ORT NEW ORIENTAL (09901) 306 239 67 3,939 2,099 1,840 37
PAI PING AN INSURANCE LTD (02318) 13,744 5,647 8,097 872,944 436,955 435,989 29
PEC PETROCHINA CO LTD (00857) 15,064 8,246 6,818 648,009 290,421 357,588 23
PEN XPENG (09868) 9,022 5,416 3,606 219,981 101,479 118,502 48
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 100
PHT PA GOODDOCTOR (01833) 3,103 1,008 2,095 28,960 13,943 15,017 46
PIC PICC P&C (02328) 2,787 1,486 1,301 13,281 5,502 7,779 30
PIN PICC GROUP (01339) 883 310 573 5,899 3,341 2,558 32
POP POP MART (09992) 17,901 9,234 8,667 184,416 68,822 115,594 45
SAN SANDS CHINA LTD (01928) 2,039 945 1,094 60,166 27,717 32,449 30
SBO SINO BIOPHARM (01177) 439 216 223 10,874 5,284 5,590 39
SET SENSETIME (00020) 337 159 178 23,219 14,047 9,172 39
SHK SUN HUNG KAI PPT LTD (00016) 884 424 460 17,601 7,388 10,213 21
SHL XINYI SOLAR (00968) 278 83 195 37,321 18,376 18,945 43
SHZ SHENZHOU INTL (02313) 453 297 156 8,689 2,948 5,741 30
SMC SMIC (00981) 2,870 1,387 1,483 68,047 28,266 39,781 52
SNO SUNNY OPT (02382) 4,922 2,819 2,103 43,883 20,248 23,635 36
SNP SINOPHARM (01099) 11 3 8 8,610 4,000 4,610 21
SUN SUNAC (01918) 146 123 23 18,565 11,726 6,839 76
SWA SWIRE PACIFIC LTD 'A' (00019) 169 73 96 3,458 1,762 1,696 15
TCH TENCENT HOLDINGS LTD (00700) 114,041 58,550 55,491 1,820,996 844,440 976,556 23
TIC TECHTRONIC IND (00669) 783 549 234 12,853 7,619 5,234 29
TRF TRACKER FUND OF HK (02800) 2,725 1,608 1,117 31,697 15,651 16,046 17
TRP TRIP.COM (09961) 1,993 722 1,271 34,789 11,939 22,850 28
VNK CHINA VANKE (02202) 2,777 826 1,951 93,998 18,815 75,183 78
WEB WB (09898) 332 250 82 2,700 460 2,240 28
WHD WHG (ADJ-B) (00288) 0 0 0 920 270 650 24
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 24
WHG WH GROUP (00288) 84 77 7 2,069 877 1,192 23
WHL THE WHARF (HLDGS) LTD (00004) 10 10 0 968 529 439 22
WWC WANT WANT CHINA (00151) 158 40 118 2,662 981 1,681 28
WXB WUXI BIO (02269) 3,779 2,209 1,570 164,321 63,150 101,171 41
XAB ABC ($0.001) (01288) 560 304 256 28,476 12,117 16,359 21
XBC BANK OF CHINA ($0.001) (03988) 7,921 3,837 4,084 785,819 412,459 373,360 15
XCC CCB ($0.001) (00939) 13,003 6,702 6,301 607,070 246,418 360,652 17
XIC ICBC ($0.001) (01398) 7,640 3,194 4,446 514,189 239,836 274,353 18
XPB PSBC ($0.001) (01658) 265 57 208 7,342 4,471 2,871 20
XTA CHINA TOWER ($0.001) (AD(00788) 60 60 0 2,079 1,432 647 23
XTW CHINA TOWER ($0.001) (00788) 1,707 1,222 485 54,904 35,835 19,069 21
YZC YANKUANG ENERGY (01171) 737 447 290 25,248 12,953 12,295 27
ZAO ZA ONLINE (06060) 849 672 177 20,781 10,291 10,490 29
ZJM ZIJIN MINING GROUP (02899) 9,039 5,091 3,948 78,586 33,735 44,851 38
ZSH ZHONGSHENG HLDG (00881) 353 143 210 8,967 4,521 4,446 36
TOTAL 767,900 404,291 363,609 18,844,181 8,805,352 10,038,829
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P MET 30DEC25 100.00 8,782 3.73 32 4.30 2.53 32,032 +0.22 +6.27
C TCH 29JUN26 800.00 8,361 5.35 24 10.10 8.90 14,572 -1.61 -23.13
C MIU 30MAR26 55.00 8,055 0.56 41 0.64 0.53 26,590 -0.06 -9.68
P TCH 05DEC25 620.00 7,750 6.37 24 10.00 5.25 8,401 -5.93 -48.21
P TCH 05DEC25 610.00 6,831 2.54 24 4.76 2.22 11,401 -3.79 -59.87
C TCH 29JUN26 680.00 6,508 27.61 25 27.10 26.45 6,842 +1.02 +3.84
C TCH 26FEB26 710.00 6,154 5.20 23 6.20 4.93 13,782 +0.91 +21.21
C MET 30DEC25 100.00 5,532 3.33 30 6.33 3.17 14,990 -2.83 -45.94
P TCH 12DEC25 610.00 5,455 5.46 22 7.30 4.79 5,074 N/A N/A
C MIU 30DEC25 40.00 5,117 1.64 31 2.00 1.47 9,947 -0.66 -28.70
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C JXC 30DEC25 43.00 3 0.13 52 0.38 0.21 7 +0.12 +1,200.00
C HSB 30DEC26 162.50 0 0.12 2 0.00 0.00 0 +0.11 +1,100.00
C HSB 29SEP26 160.00 0 0.11 2 0.00 0.00 0 +0.10 +1,000.00
C JXC 30DEC25 42.00 49 0.19 52 0.54 0.28 109 +0.17 +850.00
C JXC 30DEC25 40.00 52 0.37 53 0.65 0.40 1,399 +0.33 +825.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C MET 05DEC25 110.00 2,014 0.01 38 0.56 0.06 3,756 -0.83 -98.81
C MET 05DEC25 112.50 875 0.01 46 0.30 0.06 1,700 -0.47 -97.92
C TCH 29JAN26 900.00 15 0.01 27 0.35 0.35 559 -0.43 -97.73
C TCH 29JAN26 910.00 20 0.01 28 0.35 0.35 34 -0.40 -97.56
C TCH 29JAN26 920.00 20 0.01 29 0.25 0.25 1,435 -0.38 -97.44
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.02
30DEC25 8.00 C 0.00 0.00 0.00 8.15 +0.25 153 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.91 +0.26 149 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.54 +0.14 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.29 +0.13 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.16 +0.25 132 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.79 +0.14 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.55 +0.14 70 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.40 +0.25 113 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.05 +0.14 60 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.55 +0.14 48 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.05 +0.08 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.55 +0.14 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.05 +0.14 0 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.55 +0.14 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.15 +0.23 55 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.56 +0.18 24 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.06 +0.12 17 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.61 +0.13 27 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.10 +0.11 18 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.67 +0.07 17 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.32 -0.03 15 0 769 0
30DEC25 16.50 C 0.15 0.15 0.15 0.14 -0.02 16 5 1,651 0
30DEC25 17.00 C 0.06 0.06 0.06 0.05 -0.02 17 5 436 +1
30DEC25 17.50 C 0.03 0.03 0.03 0.02 -0.01 18 1 2,010 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 138 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 24 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 36 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.40 +0.22 75 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.05 +0.14 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.56 +0.15 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.06 +0.09 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.56 +0.15 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.06 +0.15 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.57 +0.16 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.15 +0.20 34 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.07 +0.13 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.68 +0.14 22 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.16 +0.12 15 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.79 +0.09 16 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.48 +0.05 16 0 419 0
29JAN26 16.50 C 0.00 0.00 0.00 0.28 +0.04 17 0 17 0
29JAN26 17.00 C 0.15 0.15 0.15 0.15 +0.03 17 1 17 +1
29JAN26 17.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 65 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 0.00 17 0 67 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 19.50 C 0.01 0.01 0.01 0.01 0.00 22 1 1 +1
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 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 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.40 +0.22 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.05 +0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.56 +0.15 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.06 +0.09 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.56 +0.13 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.08 +0.11 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.57 +0.14 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.15 +0.20 23 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.11 +0.12 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.68 +0.14 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.24 +0.10 15 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.89 +0.09 16 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.60 +0.06 16 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.38 +0.03 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.24 +0.03 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 +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 27 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 8.15 +0.25 63 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.91 +0.26 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.54 +0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.37 +0.21 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.16 +0.23 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.79 +0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.55 +0.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.40 +0.22 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.05 +0.07 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.56 +0.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.06 +0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.56 +0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.08 +0.11 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.59 +0.04 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.63 +0.15 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.17 +0.14 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.74 +0.12 14 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.36 +0.12 16 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.02 +0.10 17 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.74 +0.09 17 0 7 0
30MAR26 16.50 C 0.00 0.00 0.00 0.51 +0.04 17 0 188 0
30MAR26 17.00 C 0.37 0.37 0.37 0.36 +0.05 18 50 215 +50
30MAR26 17.50 C 0.00 0.00 0.00 0.23 +0.04 18 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 7.16 +0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.81 +0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.55 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.40 +0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.07 +0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.58 +0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.09 +0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.61 +0.12 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.15 +0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.68 +0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.23 +0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.80 +0.14 11 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.39 +0.14 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.00 +0.13 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.65 +0.12 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.34 +0.11 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.10 +0.11 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.83 +0.09 18 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.64 +0.05 18 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.48 +0.03 18 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.37 +0.04 19 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.28 +0.05 19 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 20 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 6.40 +0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.12 +0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.65 +0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.19 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.73 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.83 +0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.40 +0.12 10 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.99 +0.11 15 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.60 +0.10 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.31 +0.09 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.97 +0.08 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.66 +0.07 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.39 +0.06 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 +0.04 19 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.93 +0.03 19 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 +0.02 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.47 +0.02 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 0.00 19 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 +0.01 20 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 0.00 19 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 0.00 19 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 0.01 -0.01 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.16 +0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.70 +0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.24 +0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.78 +0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.34 +0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.91 +0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.49 +0.13 14 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.09 +0.12 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.72 +0.12 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.44 +0.11 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.11 +0.10 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.81 +0.10 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.54 +0.09 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.30 +0.08 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.09 +0.07 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 +0.06 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 +0.05 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 +0.05 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 +0.02 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.03 20 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 +0.03 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
TOTAL CALL 63 7,465 +53
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 102 0
30DEC25 14.50 P 0.02 0.02 0.02 0.01 -0.02 19 10 123 -5
30DEC25 15.00 P 0.04 0.04 0.04 0.03 -0.04 17 1 159 -1
30DEC25 15.50 P 0.12 0.13 0.09 0.09 -0.11 16 31 292 +11
30DEC25 16.00 P 0.31 0.31 0.31 0.28 -0.13 17 2 706 +2
30DEC25 16.50 P 0.00 0.00 0.00 0.59 -0.14 17 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 1.01 -0.19 18 0 50 0
30DEC25 17.50 P 0.00 0.00 0.00 1.49 -0.19 21 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.98 -0.15 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.48 -0.22 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.98 -0.15 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.48 -0.15 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.98 -0.15 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.98 -0.15 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.98 -0.22 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.98 -0.15 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.98 -0.15 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.98 -0.15 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.98 -0.15 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 14.00 P 0.02 0.02 0.02 0.01 -0.01 17 5 29 +5
29JAN26 14.50 P 0.00 0.00 0.00 0.03 -0.02 17 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 32 0
29JAN26 15.50 P 0.22 0.22 0.22 0.20 -0.05 17 4 37 +4
29JAN26 16.00 P 0.00 0.00 0.00 0.40 -0.07 17 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.70 -0.11 18 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.08 -0.13 18 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.53 -0.15 20 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.01 -0.12 23 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.49 -0.22 24 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.98 -0.23 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.48 -0.26 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.98 -0.16 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.98 -0.27 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.98 -0.22 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.98 -0.22 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.98 -0.15 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.98 -0.15 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.98 -0.15 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 13.50 P 0.02 0.02 0.02 0.01 -0.01 18 5 5 +5
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.14 -0.04 17 0 1 0
26FEB26 15.50 P 0.29 0.29 0.29 0.28 -0.05 17 3 13 +3
26FEB26 16.00 P 0.00 0.00 0.00 0.49 -0.08 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.77 -0.09 17 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.14 -0.12 18 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.56 -0.15 19 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.03 -0.13 21 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.51 -0.20 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.01 -0.20 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.48 -0.26 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.98 -0.26 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.99 -0.26 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.98 -0.22 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.01 -0.20 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.05 -0.08 55 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.08 -0.11 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 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 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 23 0
30MAR26 14.50 P 0.14 0.14 0.14 0.12 -0.02 18 5 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.22 -0.03 18 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.37 -0.05 18 0 224 0
30MAR26 16.00 P 0.00 0.00 0.00 0.59 -0.06 18 0 158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.87 -0.08 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.21 -0.11 18 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.62 -0.12 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.07 -0.13 21 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.54 -0.17 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.01 -0.20 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.52 -0.22 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.99 -0.25 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.00 -0.25 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.98 -0.22 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.01 -0.20 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.05 -0.08 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.08 -0.11 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.98 -0.15 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 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 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 0.00 19 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.58 -0.04 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.81 -0.02 19 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.08 -0.06 19 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.40 -0.08 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.76 -0.10 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.17 -0.11 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 -0.13 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.08 -0.15 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.56 -0.18 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.05 -0.19 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.01 -0.24 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.00 -0.20 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.01 -0.20 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.05 -0.08 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.08 -0.11 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.01 -0.12 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.04 19 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.28 -0.03 20 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 -0.05 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.55 -0.06 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.75 -0.05 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.95 -0.09 19 0 0 0
29SEP26 16.50 P 1.31 1.31 1.31 1.24 -0.07 20 1 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.51 -0.11 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.90 -0.13 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.28 -0.13 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.69 -0.14 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.13 -0.15 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.60 -0.14 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.10 -0.14 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.13 -0.12 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.06 -0.14 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.05 -0.16 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.08 -0.05 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.08 -0.11 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.04 -0.09 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 -0.03 20 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.77 -0.06 20 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.99 -0.03 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.23 -0.07 20 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.50 -0.08 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.80 -0.09 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.13 -0.09 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.48 -0.11 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.86 -0.11 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 -0.11 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 -0.13 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.15 -0.13 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.13 -0.12 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.11 -0.09 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.10 -0.11 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.08 -0.05 33 0 0 0
TOTAL PUT 67 4,281 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 37.96
30DEC25 20.00 C 0.00 0.00 0.00 18.02 +1.26 79 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.02 +1.32 65 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.02 +1.32 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.02 +1.31 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.03 +1.33 56 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.03 +1.25 0 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.03 +1.32 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.04 +1.33 44 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.04 +1.32 35 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.05 +1.30 39 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.97 +1.20 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.08 +1.20 36 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.13 +1.17 37 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.20 +1.10 37 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.33 +1.02 37 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.42 +0.86 33 0 21 0
30DEC25 36.00 C 2.68 2.68 2.68 2.78 +0.84 36 15 15 -15
30DEC25 37.00 C 1.80 2.05 1.80 2.14 +0.68 36 13 70 0
30DEC25 38.00 C 1.23 1.63 1.23 1.63 +0.59 37 84 111 +70
30DEC25 39.00 C 0.93 1.28 0.93 1.17 +0.44 36 22 198 +19
30DEC25 40.00 C 0.65 0.91 0.57 0.84 +0.34 37 102 192 +50
30DEC25 41.00 C 0.55 0.64 0.55 0.59 +0.24 37 98 123 -25
30DEC25 42.00 C 0.32 0.50 0.32 0.41 +0.18 37 29 349 +11
30DEC25 43.00 C 0.24 0.24 0.24 0.27 +0.13 37 4 108 0
30DEC25 44.00 C 0.00 0.00 0.00 0.17 +0.08 37 0 99 0
30DEC25 45.00 C 0.16 0.16 0.16 0.11 +0.05 37 72 358 +72
30DEC25 46.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 250 0
30DEC25 47.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 349 0
30DEC25 48.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 215 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 666 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 65 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 86 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 93 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 10.04 +1.10 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.05 +1.14 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.18 +1.08 31 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.29 +1.02 35 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.53 +1.07 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.71 +1.00 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.95 +0.94 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.24 +0.90 39 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.58 +0.80 39 0 45 0
29JAN26 37.00 C 2.93 2.93 2.93 3.01 +0.71 39 15 68 +15
29JAN26 38.00 C 2.10 2.50 2.10 2.51 +0.65 39 4 65 +3
29JAN26 39.00 C 2.00 2.00 2.00 2.06 +0.50 39 8 244 -8
29JAN26 40.00 C 1.45 1.78 1.26 1.69 +0.43 40 18 268 +8
29JAN26 41.00 C 0.00 0.00 0.00 1.36 +0.36 39 0 64 0
29JAN26 42.00 C 1.08 1.12 1.08 1.11 +0.32 40 11 33 +1
29JAN26 43.00 C 0.00 0.00 0.00 0.89 +0.28 40 0 44 0
29JAN26 44.00 C 0.58 0.58 0.58 0.70 +0.23 40 4 45 0
29JAN26 45.00 C 0.47 0.47 0.47 0.54 +0.18 40 10 77 0
29JAN26 46.00 C 0.48 0.48 0.48 0.42 +0.15 40 1 49 +1
29JAN26 47.00 C 0.38 0.38 0.38 0.32 +0.11 40 40 61 +30
29JAN26 48.00 C 0.00 0.00 0.00 0.25 +0.10 40 0 34 0
29JAN26 49.00 C 0.00 0.00 0.00 0.19 +0.07 40 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.14 +0.05 40 0 19 0
29JAN26 52.50 C 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.25 +1.12 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.30 +1.05 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.41 +1.01 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.56 +1.06 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.77 +0.89 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.15 +0.97 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.44 +0.92 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.78 +0.91 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.14 +0.80 40 0 45 0
26FEB26 37.00 C 3.69 3.69 3.69 3.60 +0.74 40 15 325 +15
26FEB26 38.00 C 0.00 0.00 0.00 3.10 +0.65 40 0 301 0
26FEB26 39.00 C 0.00 0.00 0.00 2.67 +0.58 40 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 2.29 +0.48 40 0 45 0
26FEB26 41.00 C 1.89 1.89 1.89 1.96 +0.45 40 4 196 0
26FEB26 42.00 C 0.00 0.00 0.00 1.67 +0.41 41 0 45 0
26FEB26 43.00 C 0.00 0.00 0.00 1.41 +0.37 41 0 12 0
26FEB26 44.00 C 0.00 0.00 0.00 1.18 +0.32 41 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.98 +0.28 41 0 4 0
26FEB26 46.00 C 0.00 0.00 0.00 0.81 +0.24 41 0 20 0
26FEB26 47.00 C 0.00 0.00 0.00 0.67 +0.22 41 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.53 +0.15 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.43 +0.13 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.02 +1.09 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.06 +1.13 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.11 +1.15 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.17 +1.17 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.17 +1.11 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.22 +1.11 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.29 +1.10 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.37 +1.08 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.47 +1.04 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.62 +1.02 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.79 +0.98 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.99 +1.01 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.38 +0.98 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.70 +0.96 42 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.00 +0.88 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.34 +0.82 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.83 +0.82 42 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.31 +0.77 42 0 0 0
30MAR26 38.00 C 3.27 3.27 3.27 3.84 +0.71 42 15 56 +15
30MAR26 39.00 C 0.00 0.00 0.00 3.40 +0.63 42 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 3.01 +0.57 42 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 2.67 +0.53 42 0 139 0
30MAR26 42.00 C 2.05 2.05 2.05 2.36 +0.50 43 20 75 +20
30MAR26 43.00 C 0.00 0.00 0.00 2.08 +0.48 43 0 18 0
30MAR26 44.00 C 1.77 1.77 1.77 1.84 +0.46 43 1 36 +1
30MAR26 45.00 C 1.31 1.65 1.31 1.60 +0.41 43 16 20 +1
30MAR26 46.00 C 0.00 0.00 0.00 1.39 +0.37 43 0 137 0
30MAR26 47.00 C 0.00 0.00 0.00 1.20 +0.35 43 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 1.01 +0.29 42 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.87 +0.26 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.75 +0.23 42 0 7 0
30MAR26 52.50 C 0.00 0.00 0.00 0.51 +0.17 42 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.35 +0.12 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.24 +0.09 43 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.16 +0.06 43 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 +0.05 43 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.12 +1.25 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.31 +1.12 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.56 +1.12 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.79 +1.04 43 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.11 +1.02 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.43 +0.99 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.79 +1.00 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.21 +0.90 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.65 +0.82 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.14 +0.81 43 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 5.64 +0.79 43 0 0 0
29JUN26 38.00 C 5.05 5.05 5.05 5.12 +0.67 43 1 35 +1
29JUN26 39.00 C 0.00 0.00 0.00 4.71 +0.64 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.32 +0.59 43 0 80 0
29JUN26 41.00 C 3.90 4.00 3.85 4.01 +0.56 43 14 21 +4
29JUN26 42.00 C 0.00 0.00 0.00 3.68 +0.51 43 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 3.39 +0.53 44 0 31 0
29JUN26 44.00 C 0.00 0.00 0.00 3.11 +0.50 44 0 45 0
29JUN26 45.00 C 2.85 2.85 2.85 2.77 +0.40 43 1 31 0
29JUN26 46.00 C 0.00 0.00 0.00 2.56 +0.40 44 0 90 0
29JUN26 47.00 C 2.40 2.40 2.40 2.34 +0.40 44 7 7 0
29JUN26 48.00 C 0.00 0.00 0.00 2.13 +0.42 44 0 16 0
29JUN26 49.00 C 0.00 0.00 0.00 1.86 +0.31 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.70 +0.30 43 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 1.32 +0.23 43 0 11 0
29JUN26 55.00 C 0.00 0.00 0.00 1.07 +0.23 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.81 +0.17 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.62 +0.11 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.50 +0.11 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.39 +0.09 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.30 +0.07 43 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.23 +0.06 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 +0.04 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.00 +1.13 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.22 +0.99 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.54 +1.02 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.90 +0.94 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.36 +0.96 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.71 +0.94 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.23 +0.83 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.72 +0.90 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.22 +0.84 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.75 +0.84 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.23 +0.67 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.93 +0.74 44 0 1 0
29SEP26 40.00 C 5.45 5.45 5.45 5.53 +0.70 44 1 4 0
29SEP26 41.00 C 0.00 0.00 0.00 5.18 +0.67 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.87 +0.68 44 0 7 0
29SEP26 43.00 C 4.50 4.56 4.50 4.42 +0.55 43 10 19 -5
29SEP26 44.00 C 0.00 0.00 0.00 4.16 +0.55 44 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 3.97 +0.62 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.72 +0.55 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.50 +0.62 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.24 +0.48 45 0 6 0
29SEP26 49.00 C 3.00 3.00 3.00 3.03 +0.47 44 1 1 +1
29SEP26 50.00 C 2.80 2.80 2.80 2.82 +0.54 44 7 21 +7
29SEP26 52.50 C 0.00 0.00 0.00 2.35 +0.44 44 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 1.91 +0.34 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.64 +0.34 44 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.36 +0.29 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.14 +0.26 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.94 +0.21 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.78 +0.18 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.66 +0.15 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.68 +1.05 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.02 +1.03 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.35 +0.96 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.74 +0.97 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.00 +0.75 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.47 +0.83 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.03 +0.85 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.60 +0.88 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.13 +0.85 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.62 +0.80 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.17 +0.77 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.79 +0.70 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.46 +0.73 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.12 +0.70 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.72 +0.65 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.38 +0.61 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.08 +0.57 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.89 +0.63 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.59 +0.51 44 0 0 0
TOTAL CALL 663 8,541 +292
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.04 -0.05 38 0 149 0
30DEC25 32.00 P 0.13 0.13 0.09 0.08 -0.09 37 14 156 +2
30DEC25 33.00 P 0.25 0.28 0.22 0.16 -0.14 37 17 150 -1
30DEC25 34.00 P 0.31 0.31 0.31 0.28 -0.22 37 15 241 +15
30DEC25 35.00 P 0.65 0.65 0.51 0.48 -0.29 37 53 316 +28
30DEC25 36.00 P 0.90 1.05 0.86 0.75 -0.43 37 138 251 +18
30DEC25 37.00 P 1.14 1.22 1.14 1.11 -0.59 37 30 276 0
30DEC25 38.00 P 0.00 0.00 0.00 1.57 -0.69 37 0 684 0
30DEC25 39.00 P 2.25 2.25 2.25 2.14 -0.81 37 15 365 0
30DEC25 40.00 P 0.00 0.00 0.00 2.80 -0.91 37 0 528 0
30DEC25 41.00 P 3.50 3.50 3.50 3.54 -1.01 37 2 127 +2
30DEC25 42.00 P 0.00 0.00 0.00 4.35 -1.09 37 0 104 0
30DEC25 43.00 P 0.00 0.00 0.00 5.22 -1.15 37 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 6.13 -1.29 37 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 7.24 -1.15 47 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 8.17 -1.21 48 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 9.17 -1.22 52 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 10.15 -1.23 54 0 29 0
30DEC25 49.00 P 0.00 0.00 0.00 11.25 -1.13 64 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 12.26 -1.12 69 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 14.76 -1.12 77 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.18 -1.18 80 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.64 -1.22 84 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.27 -1.10 102 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.77 -1.11 109 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 27.18 -1.20 107 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.64 -1.24 109 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 32.18 -1.20 119 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.75 -1.11 131 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 37.17 -1.21 129 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.71 -1.17 138 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 42.21 -1.17 143 0 0 0
29JAN26 28.00 P 0.11 0.11 0.08 0.06 -0.04 40 3 23 +3
29JAN26 29.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 69 0
29JAN26 30.00 P 0.22 0.22 0.22 0.16 -0.10 40 4 41 0
29JAN26 31.00 P 0.00 0.00 0.00 0.26 -0.14 40 0 32 0
29JAN26 32.00 P 0.00 0.00 0.00 0.40 -0.19 40 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 0.58 -0.26 40 0 19 0
29JAN26 34.00 P 0.00 0.00 0.00 0.82 -0.31 40 0 103 0
29JAN26 35.00 P 1.38 1.38 1.15 1.13 -0.34 40 7 116 +7
29JAN26 36.00 P 1.64 1.64 1.64 1.46 -0.48 40 1 231 -1
29JAN26 37.00 P 1.91 1.91 1.91 1.88 -0.58 40 15 474 +15
29JAN26 38.00 P 0.00 0.00 0.00 2.36 -0.68 40 0 392 0
29JAN26 39.00 P 0.00 0.00 0.00 2.94 -0.69 40 0 603 0
29JAN26 40.00 P 0.00 0.00 0.00 3.53 -0.80 39 0 271 0
29JAN26 41.00 P 0.00 0.00 0.00 4.21 -0.87 40 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 4.93 -0.94 39 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.71 -1.00 40 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.53 -1.15 39 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.50 -1.09 42 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 8.49 -1.00 46 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 9.39 -1.06 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.30 -1.08 46 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 11.25 -1.13 47 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.26 -1.12 51 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.76 -1.12 57 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.25 -1.11 63 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.75 -1.11 68 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.27 -1.10 75 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.77 -1.11 80 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.21 -1.17 81 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.16 -0.07 40 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.25 -0.09 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.36 -0.14 40 0 33 0
26FEB26 31.00 P 0.00 0.00 0.00 0.51 -0.18 40 0 27 0
26FEB26 32.00 P 0.00 0.00 0.00 0.71 -0.21 41 0 8 0
26FEB26 33.00 P 0.00 0.00 0.00 0.94 -0.27 40 0 16 0
26FEB26 34.00 P 0.00 0.00 0.00 1.22 -0.30 40 0 30 0
26FEB26 35.00 P 1.53 1.53 1.53 1.56 -0.40 41 1 101 -1
26FEB26 36.00 P 0.00 0.00 0.00 1.94 -0.49 40 0 127 0
26FEB26 37.00 P 0.00 0.00 0.00 2.38 -0.57 40 0 625 0
26FEB26 38.00 P 0.00 0.00 0.00 2.89 -0.65 40 0 482 0
26FEB26 39.00 P 0.00 0.00 0.00 3.46 -0.73 41 0 184 0
26FEB26 40.00 P 0.00 0.00 0.00 4.07 -0.80 41 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 4.74 -0.74 41 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 5.38 -0.86 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.29 -0.84 43 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 7.10 -0.90 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.94 -0.91 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.80 -0.93 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.71 -1.00 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.59 -0.95 47 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.46 -1.01 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.26 -0.07 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.38 -0.08 43 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.51 -0.11 42 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.67 -0.16 42 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.89 -0.19 43 0 70 0
30MAR26 32.00 P 1.20 1.30 1.20 1.13 -0.24 42 3 34 +3
30MAR26 33.00 P 0.00 0.00 0.00 1.39 -0.32 42 0 191 0
30MAR26 34.00 P 1.75 1.75 1.75 1.73 -0.35 42 10 644 0
30MAR26 35.00 P 0.00 0.00 0.00 2.10 -0.42 42 0 128 0
30MAR26 36.00 P 0.00 0.00 0.00 2.53 -0.48 42 0 137 0
30MAR26 37.00 P 3.38 3.38 3.38 3.00 -0.49 42 15 152 +15
30MAR26 38.00 P 0.00 0.00 0.00 3.52 -0.63 42 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 4.08 -0.56 42 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 4.65 -0.76 42 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 5.34 -0.80 43 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 6.01 -0.87 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 6.75 -0.86 43 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 7.51 -0.88 44 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.34 -0.91 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.10 -0.96 44 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.97 -0.97 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.80 -1.03 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.66 -1.05 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.56 -0.97 45 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 14.94 -1.04 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.31 -1.08 49 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.75 -1.11 52 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.27 -1.10 57 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.77 -1.11 60 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.21 -1.17 62 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.77 -1.11 67 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.21 -1.17 68 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.75 -1.11 73 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.19 -1.19 74 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.71 -1.17 77 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.77 -0.14 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.97 -0.16 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.17 -0.22 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.45 -0.22 43 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 1.77 -0.25 44 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 2.06 -0.30 43 0 10 0
29JUN26 33.00 P 0.00 0.00 0.00 2.41 -0.37 43 0 63 0
29JUN26 34.00 P 0.00 0.00 0.00 2.82 -0.31 43 0 83 0
29JUN26 35.00 P 0.00 0.00 0.00 3.27 -0.33 43 0 166 0
29JUN26 36.00 P 0.00 0.00 0.00 3.72 -0.50 43 0 60 0
29JUN26 37.00 P 4.28 4.28 4.28 4.28 -0.48 44 1 100 0
29JUN26 38.00 P 0.00 0.00 0.00 4.75 -0.60 43 0 108 0
29JUN26 39.00 P 0.00 0.00 0.00 5.32 -0.62 43 0 65 0
29JUN26 40.00 P 5.90 5.90 5.90 5.87 -0.68 43 2 33 +2
29JUN26 41.00 P 0.00 0.00 0.00 6.51 -0.72 43 0 18 0
29JUN26 42.00 P 7.18 7.18 7.18 7.19 -0.75 43 2 3 +2
29JUN26 43.00 P 0.00 0.00 0.00 7.89 -0.77 44 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.58 -0.83 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.33 -0.79 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.10 -0.81 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.89 -0.88 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.67 -0.97 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.49 -0.88 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.31 -0.97 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.45 -1.01 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.64 -1.08 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.88 -1.16 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.27 -1.27 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.77 -1.11 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.21 -1.17 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.77 -1.11 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.21 -1.17 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.77 -1.09 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.49 -0.20 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.76 -0.22 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 2.08 -0.24 43 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.47 -0.24 44 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.81 -0.28 44 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 3.20 -0.32 43 0 58 0
29SEP26 34.00 P 0.00 0.00 0.00 3.64 -0.35 43 0 28 0
29SEP26 35.00 P 0.00 0.00 0.00 4.11 -0.37 44 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 4.61 -0.39 44 0 26 0
29SEP26 37.00 P 0.00 0.00 0.00 5.12 -0.51 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.68 -0.49 44 0 7 0
29SEP26 39.00 P 6.21 6.21 6.21 6.25 -0.71 44 2 19 0
29SEP26 40.00 P 0.00 0.00 0.00 6.80 -0.63 43 0 17 0
29SEP26 41.00 P 7.44 7.44 7.44 7.38 -0.72 43 2 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.09 -0.69 44 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.76 -0.74 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.47 -0.76 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.19 -0.74 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.96 -0.79 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.71 -0.90 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.49 -0.84 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.34 -0.80 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.07 -0.96 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.11 -0.94 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.24 -1.06 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.48 -0.93 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.69 -1.04 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.91 -1.12 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.21 -1.28 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.77 -1.11 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.21 -1.17 49 0 0 0
30DEC26 28.00 P 2.04 2.04 2.04 1.94 -0.20 43 2 2 +2
30DEC26 29.00 P 0.00 0.00 0.00 2.24 -0.24 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.57 -0.28 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.93 -0.32 43 0 0 0
30DEC26 32.00 P 3.33 3.33 3.33 3.38 -0.29 43 17 17 +17
30DEC26 33.00 P 4.00 4.00 4.00 3.75 -0.37 43 1 1 +1
30DEC26 34.00 P 0.00 0.00 0.00 4.23 -0.37 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.76 -0.34 44 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.23 -0.42 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.78 -0.48 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.35 -0.52 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.87 -0.62 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.48 -0.60 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.11 -0.68 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.76 -0.66 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.44 -0.69 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.14 -0.72 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.84 -0.75 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.58 -0.77 44 0 0 0
TOTAL PUT 372 11,849 +129
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$ 23.68
30DEC25 14.50 C 0.00 0.00 0.00 9.31 +0.20 101 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.83 +0.18 98 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.21 +0.06 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.73 +0.20 54 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.23 +0.20 48 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.71 +0.17 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.23 +0.08 35 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.73 +0.19 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.39 +0.26 65 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.84 +0.29 54 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.31 +0.25 45 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.74 +0.18 24 0 60 0
30DEC25 21.00 C 2.55 2.55 2.55 2.74 +0.15 15 40 54 +39
30DEC25 22.00 C 0.00 0.00 0.00 1.87 +0.18 25 0 4,218 0
30DEC25 23.00 C 1.11 1.11 0.99 1.11 +0.16 25 60 350 -15
30DEC25 24.00 C 0.64 0.65 0.52 0.54 +0.04 24 15 348 +11
30DEC25 25.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 239 0
30DEC25 26.00 C 0.13 0.13 0.13 0.09 +0.01 25 20 207 +2
30DEC25 27.00 C 0.00 0.00 0.00 0.03 0.00 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 36 0 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.80 +0.22 40 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.28 +0.13 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.78 +0.19 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.39 +0.26 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.84 +0.21 33 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.31 +0.16 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.83 +0.14 24 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.92 +0.13 25 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.11 +0.15 25 0 35 0
29JAN26 23.00 C 1.47 1.47 1.47 1.47 +0.15 27 18 325 -18
29JAN26 24.00 C 0.88 0.88 0.88 0.94 +0.10 26 6 435 +6
29JAN26 25.00 C 0.00 0.00 0.00 0.59 +0.07 27 0 388 0
29JAN26 26.00 C 0.36 0.36 0.36 0.33 +0.04 27 1 1,173 0
29JAN26 27.00 C 0.00 0.00 0.00 0.18 +0.03 27 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 283 0
29JAN26 29.00 C 0.00 0.00 0.00 0.05 +0.01 28 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 30 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 6.83 +0.06 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.42 +0.27 39 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.02 +0.35 43 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.39 +0.20 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.84 +0.05 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.56 +0.33 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.03 +0.23 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.18 +0.21 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.33 +0.17 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.69 +0.14 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 1.20 +0.10 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.82 +0.06 27 0 8 0
26FEB26 26.00 C 0.53 0.53 0.53 0.53 +0.04 27 7 21 +7
26FEB26 27.00 C 0.00 0.00 0.00 0.34 +0.03 27 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 11 0
26FEB26 30.00 C 0.12 0.12 0.12 0.07 +0.01 27 1 16 +1
26FEB26 31.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 27 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 9.46 +0.31 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.84 +0.19 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.25 +0.08 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.79 +0.13 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.39 +0.21 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.88 +0.11 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.56 +0.21 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.02 +0.25 34 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.45 +0.26 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.99 +0.16 26 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.56 +0.18 27 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 4.07 +0.13 25 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 3.29 +0.16 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.59 +0.15 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.92 +0.08 26 0 7 0
30MAR26 24.00 C 1.55 1.55 1.55 1.46 +0.09 27 1 27 +1
30MAR26 25.00 C 0.00 0.00 0.00 1.08 +0.07 28 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.77 +0.06 28 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.53 +0.05 28 0 149 0
30MAR26 28.00 C 0.38 0.38 0.38 0.36 +0.04 28 15 217 +15
30MAR26 29.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 45 0
30MAR26 30.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 0.00 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 0.00 28 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.46 +0.25 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.93 +0.19 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.45 +0.19 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.94 +0.15 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.49 +0.24 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.94 +0.11 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.56 +0.15 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.12 +0.20 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.60 +0.07 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.22 +0.16 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.95 +0.28 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.38 +0.09 27 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.70 +0.15 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.98 +0.10 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.46 +0.23 28 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.96 +0.21 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.54 +0.19 28 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.19 +0.13 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.94 +0.14 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.73 +0.14 29 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.55 +0.11 29 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.41 +0.09 29 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.30 +0.07 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 +0.06 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.11 +0.17 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.65 +0.15 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.12 +0.01 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.71 +0.08 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.34 +0.11 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.95 +0.12 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.52 +0.05 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.90 +0.11 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.27 +0.03 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.76 +0.12 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.32 +0.14 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.92 +0.12 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.58 +0.10 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.30 +0.06 29 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 +0.08 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.88 +0.06 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.70 +0.04 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.57 +0.05 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.46 +0.04 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.18 +0.16 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.75 +0.15 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.27 +0.08 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.87 +0.08 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.55 +0.13 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.16 +0.12 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.78 +0.10 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.14 +0.04 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.56 +0.08 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.12 +0.14 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.67 +0.13 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.28 +0.11 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.93 +0.09 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.69 +0.10 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.42 +0.07 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.19 +0.07 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 +0.05 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.83 +0.04 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.70 +0.06 29 0 0 0
TOTAL CALL 184 13,410 +49
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 292 0
30DEC25 22.00 P 0.15 0.15 0.14 0.12 -0.06 25 3 551 -3
30DEC25 23.00 P 0.40 0.42 0.40 0.36 -0.11 25 23 499 +3
30DEC25 24.00 P 0.00 0.00 0.00 0.84 -0.15 26 0 445 0
30DEC25 25.00 P 0.00 0.00 0.00 1.55 -0.20 27 0 93 0
30DEC25 26.00 P 0.00 0.00 0.00 2.41 -0.28 29 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 3.37 -0.32 33 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.35 -0.23 37 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.32 -0.26 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.35 -0.23 49 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.36 -0.22 56 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.41 -0.17 68 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.37 -0.21 68 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.32 -0.26 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.36 -0.22 76 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 128 0
29JAN26 22.00 P 0.38 0.38 0.38 0.34 -0.07 27 40 235 +40
29JAN26 23.00 P 0.68 0.68 0.66 0.67 -0.11 27 4 342 -4
29JAN26 24.00 P 0.00 0.00 0.00 1.15 -0.17 27 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 1.82 -0.17 28 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.58 -0.25 28 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.47 -0.22 30 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 4.40 -0.19 32 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.48 -0.10 42 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.35 -0.23 37 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.36 -0.22 42 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.41 -0.17 51 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.37 -0.21 51 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.34 -0.24 51 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.36 -0.22 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 -0.01 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.27 -0.05 27 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.50 -0.08 27 0 35 0
26FEB26 23.00 P 0.00 0.00 0.00 0.85 -0.11 27 0 8 0
26FEB26 24.00 P 0.00 0.00 0.00 1.35 -0.16 27 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 1.99 -0.19 28 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 2.75 -0.14 29 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.59 -0.17 30 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.49 -0.14 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.48 -0.11 36 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.38 -0.20 35 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.36 -0.22 37 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.41 -0.17 44 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.37 -0.21 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.16 -0.03 28 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.41 -0.04 27 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.66 -0.10 27 0 31 0
30MAR26 23.00 P 0.00 0.00 0.00 1.05 -0.11 27 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 1.56 -0.13 27 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.18 -0.16 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.91 -0.13 29 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.62 -0.14 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.60 -0.15 31 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.53 -0.15 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.40 -0.32 32 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 7.38 -0.20 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.41 -0.17 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.37 -0.21 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.54 -0.04 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.36 -0.22 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 29 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 -0.01 28 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.62 -0.03 28 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.92 -0.05 28 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.28 -0.08 28 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 1.78 -0.04 28 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.32 -0.06 28 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 2.94 -0.08 28 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.61 -0.12 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.39 -0.11 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.14 -0.13 28 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.98 -0.18 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.86 -0.17 29 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.80 -0.13 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.68 -0.19 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.60 -0.21 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.54 -0.19 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.44 -0.24 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 -0.03 29 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 -0.02 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 -0.02 29 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.63 -0.04 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.91 -0.05 29 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.29 -0.02 29 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.64 -0.10 28 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 2.13 -0.12 29 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.69 -0.12 29 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.32 -0.08 29 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.99 -0.05 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.71 -0.06 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.49 -0.13 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.23 -0.15 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.14 -0.09 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.04 -0.06 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.90 -0.11 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.79 -0.12 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.70 -0.13 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.66 -0.09 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.69 -0.06 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.82 -0.04 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.95 -0.07 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.12 -0.06 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.48 -0.07 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.94 -0.05 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.41 -0.06 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.97 -0.05 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.53 -0.11 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.24 -0.09 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.97 -0.06 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.67 -0.09 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.46 -0.14 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.16 -0.23 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.10 -0.12 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.96 -0.14 29 0 0 0
TOTAL PUT 70 15,304 +36
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$ 80.50
05DEC25 49.00 C 0.00 0.00 0.00 31.69 +0.06 247 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 30.69 +0.08 238 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 28.20 -0.34 219 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 25.70 -0.71 198 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 23.03 -0.80 117 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 21.06 +0.15 201 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 18.00 -0.69 0 0 0 0
05DEC25 65.00 C 0.00 0.00 0.00 15.54 -0.11 83 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 13.00 -0.15 0 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 10.77 -0.19 92 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 8.01 -0.15 0 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 5.82 +0.07 58 0 0 0
05DEC25 77.50 C 3.31 3.31 3.16 3.21 -0.30 32 43 20 +17
05DEC25 80.00 C 1.27 1.50 1.27 1.28 -0.20 29 60 49 -15
05DEC25 82.50 C 0.47 0.56 0.32 0.41 -0.10 33 387 649 +288
05DEC25 85.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 58 0
05DEC25 87.50 C 0.02 0.02 0.02 0.04 -0.02 41 1 4 +1
05DEC25 90.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 30.69 - 138 0 0 -
12DEC25 52.50 C 0.00 0.00 0.00 28.20 - 127 0 0 -
12DEC25 55.00 C 0.00 0.00 0.00 25.70 - 115 0 0 -
12DEC25 57.50 C 0.00 0.00 0.00 23.07 - 71 0 0 -
12DEC25 60.00 C 0.00 0.00 0.00 21.06 - 119 0 0 -
12DEC25 62.50 C 0.00 0.00 0.00 18.08 - 57 0 0 -
12DEC25 65.00 C 0.00 0.00 0.00 15.54 - 0 0 0 -
12DEC25 67.50 C 0.00 0.00 0.00 13.51 - 77 0 0 -
12DEC25 70.00 C 0.00 0.00 0.00 10.97 - 63 0 0 -
12DEC25 72.50 C 0.00 0.00 0.00 8.09 - 26 0 0 -
12DEC25 75.00 C 0.00 0.00 0.00 5.82 - 33 0 0 -
12DEC25 77.50 C 0.00 0.00 0.00 3.56 - 28 0 0 -
12DEC25 80.00 C 0.00 0.00 0.00 1.81 - 26 0 0 -
12DEC25 82.50 C 1.00 1.00 0.75 0.78 - 27 4 4 -
12DEC25 85.00 C 0.27 0.32 0.27 0.30 - 28 8 8 -
12DEC25 87.50 C 0.00 0.00 0.00 0.11 - 30 0 0 -
12DEC25 90.00 C 0.00 0.00 0.00 0.04 - 31 0 0 -
12DEC25 92.50 C 0.00 0.00 0.00 0.02 - 34 0 0 -
12DEC25 95.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
12DEC25 97.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
12DEC25 100.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
12DEC25 102.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
12DEC25 105.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
12DEC25 107.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
12DEC25 110.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30DEC25 38.00 C 0.00 0.00 0.00 42.58 -0.27 0 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 41.61 -0.22 67 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 41.29 +0.45 161 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 39.62 -0.11 79 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 38.62 -1.08 71 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 37.60 -0.34 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.72 -0.11 100 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 35.63 -1.09 67 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 35.25 +0.51 131 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 34.04 +0.14 116 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.62 -0.26 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.69 -0.06 77 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.69 -0.30 74 0 209 0
30DEC25 52.50 C 0.00 0.00 0.00 28.20 -0.34 67 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 25.70 -0.71 60 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 23.15 -0.68 0 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 21.29 +0.38 77 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 18.14 -0.71 0 0 443 0
30DEC25 65.00 C 0.00 0.00 0.00 15.71 -0.59 33 0 2,908 0
30DEC25 67.50 C 0.00 0.00 0.00 13.51 +0.15 44 0 1,284 0
30DEC25 70.00 C 0.00 0.00 0.00 10.97 -0.09 35 0 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 8.72 +0.06 34 0 1,479 0
30DEC25 75.00 C 6.13 6.13 6.09 6.05 -0.36 23 32 845 +29
30DEC25 77.50 C 3.94 4.60 3.94 4.25 -0.15 25 121 1,588 -30
30DEC25 80.00 C 2.55 2.66 2.51 2.56 -0.12 24 67 1,317 -58
30DEC25 82.50 C 1.48 1.53 1.28 1.45 -0.12 24 41 858 -20
30DEC25 85.00 C 0.88 0.92 0.74 0.81 -0.02 25 49 2,777 +13
30DEC25 87.50 C 0.38 0.45 0.38 0.43 +0.02 26 23 1,640 +3
30DEC25 90.00 C 0.24 0.24 0.24 0.23 +0.05 27 1 673 -1
30DEC25 92.50 C 0.13 0.13 0.11 0.12 +0.04 28 32 1,230 +30
30DEC25 95.00 C 0.08 0.08 0.07 0.07 +0.03 29 44 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 219 0
30DEC25 100.00 C 0.03 0.03 0.03 0.02 +0.01 31 51 279 +27
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 225 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 470 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 35.25 +0.24 87 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 34.04 +0.14 75 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 32.77 -0.25 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 31.77 -0.59 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 30.79 -0.25 39 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.29 -0.27 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.79 -0.62 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.33 -0.50 25 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.29 +0.15 50 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.39 -0.46 28 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.71 -0.93 0 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 13.51 -0.70 25 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 10.97 -0.60 19 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 9.00 -0.61 25 0 1,825 0
29JAN26 75.00 C 0.00 0.00 0.00 6.86 -0.43 24 0 154 0
29JAN26 77.50 C 5.20 5.20 5.20 5.20 -0.27 25 30 714 +30
29JAN26 80.00 C 0.00 0.00 0.00 3.81 -0.07 25 0 533 0
29JAN26 82.50 C 0.00 0.00 0.00 2.61 -0.16 25 0 402 0
29JAN26 85.00 C 1.77 1.86 1.77 1.77 -0.11 25 16 320 -7
29JAN26 87.50 C 1.26 1.26 1.26 1.19 -0.07 26 1 299 0
29JAN26 90.00 C 0.78 0.78 0.78 0.79 -0.02 26 1 462 +1
29JAN26 92.50 C 0.00 0.00 0.00 0.53 +0.02 27 0 966 0
29JAN26 95.00 C 0.00 0.00 0.00 0.34 +0.02 27 0 548 0
29JAN26 97.50 C 0.00 0.00 0.00 0.21 +0.02 28 0 263 0
29JAN26 100.00 C 0.22 0.22 0.22 0.13 +0.01 28 1 146 +1
29JAN26 102.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 132 0
29JAN26 105.00 C 0.15 0.15 0.15 0.05 +0.01 29 10 139 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 0.00 30 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 115.00 C 0.04 0.04 0.04 0.01 0.00 31 2 2 +2
26FEB26 47.00 C 0.00 0.00 0.00 34.04 -0.18 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.90 -0.33 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.91 -0.45 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.92 -0.33 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.45 -0.33 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.98 -0.43 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.51 -0.80 29 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.69 +0.21 46 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.10 -0.15 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.77 -1.00 0 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 13.53 -0.84 0 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 11.40 -0.18 22 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 9.61 0.00 26 0 3 0
26FEB26 75.00 C 0.00 0.00 0.00 7.72 -0.27 25 0 62 0
26FEB26 77.50 C 6.00 6.32 6.00 6.07 -0.29 25 4 278 0
26FEB26 80.00 C 4.77 4.77 4.76 4.63 -0.15 25 60 293 +60
26FEB26 82.50 C 3.60 3.60 3.60 3.50 -0.16 26 30 134 -30
26FEB26 85.00 C 2.69 2.69 2.57 2.59 -0.16 26 61 136 +31
26FEB26 87.50 C 0.00 0.00 0.00 1.90 -0.15 26 0 50 0
26FEB26 90.00 C 0.00 0.00 0.00 1.38 -0.14 26 0 447 0
26FEB26 92.50 C 1.07 1.07 1.07 1.02 -0.12 27 2 58 +2
26FEB26 95.00 C 0.00 0.00 0.00 0.72 -0.11 27 0 163 0
26FEB26 97.50 C 0.63 0.63 0.63 0.51 -0.09 28 30 35 0
26FEB26 100.00 C 0.00 0.00 0.00 0.35 -0.09 28 0 135 0
26FEB26 102.50 C 0.00 0.00 0.00 0.25 -0.07 28 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.17 -0.06 28 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.12 -0.05 29 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 40 0
30MAR26 38.00 C 0.00 0.00 0.00 42.94 -0.79 42 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 42.17 +0.15 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.29 -0.02 69 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.00 -0.33 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.01 -0.69 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.02 -0.13 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.04 -0.32 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.62 -0.10 67 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.25 -0.69 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.04 -0.35 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.44 +0.21 55 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.10 -0.34 37 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.13 -0.49 37 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 28.61 -0.63 26 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 26.21 -0.72 32 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 23.71 -0.60 27 0 125 0
30MAR26 60.00 C 21.85 21.85 21.37 21.69 +0.21 37 60 1,077 0
30MAR26 62.50 C 0.00 0.00 0.00 19.10 -0.39 31 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 16.73 -0.55 29 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 14.79 +0.04 31 0 1,254 0
30MAR26 70.00 C 0.00 0.00 0.00 12.11 -0.76 25 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 10.38 -0.32 27 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 8.29 -0.23 24 0 355 0
30MAR26 77.50 C 7.41 7.41 7.41 6.99 -0.32 26 30 210 -30
30MAR26 80.00 C 5.73 5.73 5.72 5.62 -0.18 26 34 1,593 0
30MAR26 82.50 C 0.00 0.00 0.00 4.40 -0.25 26 0 326 0
30MAR26 85.00 C 3.50 3.66 3.44 3.50 -0.14 27 109 256 +30
30MAR26 87.50 C 0.00 0.00 0.00 2.74 -0.16 27 0 935 0
30MAR26 90.00 C 0.00 0.00 0.00 2.16 -0.12 27 0 128 0
30MAR26 92.50 C 0.00 0.00 0.00 1.68 -0.08 28 0 622 0
30MAR26 95.00 C 0.00 0.00 0.00 1.28 -0.07 28 0 205 0
30MAR26 97.50 C 0.00 0.00 0.00 0.97 -0.06 28 0 166 0
30MAR26 100.00 C 0.00 0.00 0.00 0.74 -0.04 28 0 702 0
30MAR26 102.50 C 0.00 0.00 0.00 0.56 -0.03 28 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.32 -0.02 29 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 33 0
30MAR26 112.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.14 0.00 30 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 37.25 -0.30 27 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.62 -0.10 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.44 -0.50 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.31 -0.33 28 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.44 -0.24 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.51 -0.32 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.55 -0.10 37 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.15 -0.16 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.77 -0.16 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.19 -0.33 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.33 -0.03 34 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.81 -0.29 30 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 17.95 +0.02 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 15.52 -0.49 28 0 4 0
29JUN26 70.00 C 13.86 13.86 13.54 13.93 +0.53 30 90 161 +66
29JUN26 72.50 C 0.00 0.00 0.00 11.73 +0.11 27 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.07 -0.49 27 0 218 0
29JUN26 77.50 C 9.04 9.04 9.04 8.57 -0.22 27 30 1,595 0
29JUN26 80.00 C 0.00 0.00 0.00 7.25 -0.21 27 0 248 0
29JUN26 82.50 C 6.26 6.26 6.26 6.13 -0.27 27 30 86 +18
29JUN26 85.00 C 0.00 0.00 0.00 5.15 -0.29 27 0 36 0
29JUN26 87.50 C 4.34 4.34 4.34 4.34 -0.26 27 30 138 0
29JUN26 90.00 C 0.00 0.00 0.00 3.59 -0.18 28 0 81 0
29JUN26 92.50 C 3.08 3.08 3.08 3.08 -0.09 28 30 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.57 -0.14 28 0 1,543 0
29JUN26 97.50 C 0.00 0.00 0.00 2.14 -0.15 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.77 -0.15 29 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.46 -0.16 29 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.21 -0.13 29 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 1.00 -0.13 29 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 0.83 -0.11 29 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.69 -0.11 29 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.57 -0.09 30 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 35.44 -0.50 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.48 -0.30 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.49 -0.32 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.53 -0.33 33 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.62 -0.21 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.22 -0.14 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.89 -0.32 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.60 -0.24 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 22.33 -0.39 29 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.04 -0.49 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.18 -0.55 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.16 -0.37 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.35 -0.09 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.68 -0.32 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.71 -0.08 29 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 9.81 -0.20 27 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 8.57 -0.20 27 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 7.44 -0.17 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.46 -0.18 27 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 5.63 -0.22 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 4.90 -0.14 27 0 37 0
29SEP26 92.50 C 0.00 0.00 0.00 4.26 -0.17 27 0 45 0
29SEP26 95.00 C 0.00 0.00 0.00 3.73 -0.11 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.27 -0.07 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.83 -0.27 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.48 -0.21 28 0 108 0
29SEP26 105.00 C 0.00 0.00 0.00 2.19 -0.16 29 0 79 0
29SEP26 107.50 C 0.00 0.00 0.00 1.89 -0.16 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.62 -0.15 29 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.41 -0.15 29 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.20 -0.16 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.62 - 29 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 29.36 -0.35 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.00 -0.47 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.96 -0.29 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.86 -0.34 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.85 -0.34 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.13 -0.15 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.04 -0.41 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.35 -0.29 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.78 -0.33 26 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 12.34 -0.33 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.08 -0.27 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.88 -0.25 27 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 8.78 -0.24 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.81 -0.23 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.98 -0.19 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.22 -0.17 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 5.57 -0.15 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.94 -0.16 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.43 -0.16 28 0 0 0
30DEC26 100.00 C 3.96 3.96 3.96 3.96 -0.14 28 5 5 +5
30DEC26 102.50 C 0.00 0.00 0.00 3.52 -0.18 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.16 -0.17 28 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.89 -0.14 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.66 -0.08 29 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.39 -0.11 30 0 0 0
TOTAL CALL 1,660 55,121 +463
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
05DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.06 +0.03 55 0 0 0
05DEC25 75.00 P 0.05 0.05 0.03 0.12 +0.02 46 52 60 +20
05DEC25 77.50 P 0.16 0.16 0.14 0.28 +0.01 37 32 76 +12
05DEC25 80.00 P 0.92 1.01 0.58 0.75 -0.01 29 103 141 +73
05DEC25 82.50 P 2.15 2.15 2.15 2.33 +0.03 31 5 17 0
05DEC25 85.00 P 4.61 4.61 4.61 4.61 +0.07 38 13 13 +13
05DEC25 87.50 P 0.00 0.00 0.00 7.03 +0.10 43 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 9.79 +0.39 80 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 12.00 +0.07 0 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 14.50 +0.10 0 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 17.03 +0.13 86 0 0 0
05DEC25 100.00 P 0.00 0.00 0.00 19.50 +0.10 0 0 0 0
05DEC25 102.50 P 0.00 0.00 0.00 22.32 +0.42 147 0 0 0
05DEC25 105.00 P 0.00 0.00 0.00 24.53 +0.13 114 0 0 0
05DEC25 107.50 P 0.00 0.00 0.00 27.01 +0.11 112 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 30.26 +0.65 215 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 32.00 +0.10 0 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
12DEC25 52.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
12DEC25 55.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
12DEC25 57.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
12DEC25 60.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
12DEC25 62.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
12DEC25 65.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
12DEC25 67.50 P 0.00 0.00 0.00 0.04 - 48 0 0 -
12DEC25 70.00 P 0.00 0.00 0.00 0.07 - 43 0 0 -
12DEC25 72.50 P 0.00 0.00 0.00 0.14 - 39 0 0 -
12DEC25 75.00 P 0.00 0.00 0.00 0.28 - 35 0 0 -
12DEC25 77.50 P 0.38 0.46 0.38 0.57 - 30 10 10 -
12DEC25 80.00 P 1.10 1.26 1.10 1.21 - 26 28 22 -
12DEC25 82.50 P 0.00 0.00 0.00 2.68 - 26 0 0 -
12DEC25 85.00 P 0.00 0.00 0.00 4.72 - 28 0 0 -
12DEC25 87.50 P 0.00 0.00 0.00 7.06 - 30 0 0 -
12DEC25 90.00 P 0.00 0.00 0.00 9.79 - 50 0 0 -
12DEC25 92.50 P 0.00 0.00 0.00 12.00 - 0 0 0 -
12DEC25 95.00 P 0.00 0.00 0.00 14.50 - 0 0 0 -
12DEC25 97.50 P 0.00 0.00 0.00 17.03 - 55 0 0 -
12DEC25 100.00 P 0.00 0.00 0.00 19.53 - 61 0 0 -
12DEC25 102.50 P 0.00 0.00 0.00 22.66 - 105 0 0 -
12DEC25 105.00 P 0.00 0.00 0.00 24.53 - 72 0 0 -
12DEC25 107.50 P 0.00 0.00 0.00 27.81 - 126 0 0 -
12DEC25 110.00 P 0.00 0.00 0.00 30.26 - 131 0 0 -
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 649 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 371 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,834 0
30DEC25 62.50 P 0.03 0.03 0.02 0.01 0.00 35 100 1,395 +100
30DEC25 65.00 P 0.05 0.05 0.05 0.03 +0.01 34 2 2,289 0
30DEC25 67.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 1,522 0
30DEC25 70.00 P 0.11 0.11 0.11 0.12 +0.01 30 3 3,862 0
30DEC25 72.50 P 0.19 0.22 0.19 0.26 +0.02 28 21 1,040 -14
30DEC25 75.00 P 0.38 0.45 0.38 0.52 +0.03 26 53 1,620 +53
30DEC25 77.50 P 1.05 1.05 0.80 0.99 +0.03 25 119 905 +91
30DEC25 80.00 P 1.85 2.02 1.73 1.83 +0.06 23 58 1,225 -18
30DEC25 82.50 P 3.23 3.23 3.23 3.23 +0.13 24 30 588 -30
30DEC25 85.00 P 4.64 4.64 4.64 5.30 +0.41 27 60 119 +57
30DEC25 87.50 P 0.00 0.00 0.00 7.28 +0.25 26 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 9.79 +0.35 32 0 29 0
30DEC25 92.50 P 0.00 0.00 0.00 12.11 +0.18 32 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 14.50 +0.10 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.04 +0.14 38 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 20.08 +0.68 60 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 22.66 +0.76 67 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.53 +0.13 49 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.81 +0.91 80 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.26 +0.65 83 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.03 +0.13 60 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.27 +0.87 92 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 288 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 442 0
29JAN26 62.50 P 0.10 0.10 0.10 0.04 -0.06 29 10 381 +4
29JAN26 65.00 P 0.00 0.00 0.00 0.09 -0.07 28 0 283 0
29JAN26 67.50 P 0.26 0.26 0.26 0.19 -0.09 28 34 683 +4
29JAN26 70.00 P 0.42 0.42 0.42 0.37 -0.11 27 5 926 +5
29JAN26 72.50 P 0.68 0.68 0.68 0.69 -0.09 27 1 550 0
29JAN26 75.00 P 1.01 1.14 1.01 1.13 -0.08 26 12 727 +12
29JAN26 77.50 P 1.95 1.95 1.76 1.83 -0.02 25 50 448 +15
29JAN26 80.00 P 2.59 2.59 2.59 2.82 +0.04 25 4 307 -4
29JAN26 82.50 P 4.19 4.19 4.19 4.19 +0.15 25 30 130 +30
29JAN26 85.00 P 0.00 0.00 0.00 5.88 +0.18 25 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 8.07 +0.43 28 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 9.95 +0.22 26 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 12.30 +0.32 29 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.68 +0.23 30 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 17.07 +0.17 31 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.08 +0.68 44 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.66 +0.76 49 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.53 +0.13 38 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.81 +0.91 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.26 +0.65 61 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.08 +0.18 48 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.27 +0.87 67 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 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 0.01 -0.01 29 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.06 0.00 29 0 4 0
26FEB26 62.50 P 0.21 0.21 0.21 0.11 +0.01 28 1 7 +1
26FEB26 65.00 P 0.32 0.32 0.32 0.22 +0.06 28 1 54 +1
26FEB26 67.50 P 0.00 0.00 0.00 0.40 +0.12 27 0 152 0
26FEB26 70.00 P 0.69 0.69 0.69 0.69 +0.15 27 10 309 0
26FEB26 72.50 P 1.09 1.09 1.09 1.10 +0.12 27 1 150 +1
26FEB26 75.00 P 1.62 1.62 1.62 1.67 +0.05 26 1 332 0
26FEB26 77.50 P 2.40 2.40 2.38 2.47 +0.05 26 33 320 +21
26FEB26 80.00 P 0.00 0.00 0.00 3.52 +0.04 25 0 345 0
26FEB26 82.50 P 4.82 4.82 4.82 4.87 +0.02 26 30 338 +30
26FEB26 85.00 P 0.00 0.00 0.00 6.49 +0.10 26 0 62 0
26FEB26 87.50 P 0.00 0.00 0.00 8.42 +0.23 27 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 10.40 +0.19 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.59 +0.21 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.85 +0.16 29 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.61 +0.57 35 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 20.08 +0.48 38 0 120 0
26FEB26 102.50 P 0.00 0.00 0.00 22.66 +0.75 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.53 +0.13 33 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.81 +0.91 50 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.26 +0.65 52 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.08 +0.18 42 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.27 +0.87 57 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 40 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 37 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 400 0
30MAR26 52.50 P 0.12 0.12 0.12 0.01 -0.01 28 10 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 -0.04 26 0 762 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 -0.06 26 0 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.34 -0.09 26 0 338 0
30MAR26 67.50 P 0.77 0.77 0.77 0.60 -0.11 26 10 800 +10
30MAR26 70.00 P 1.19 1.19 1.19 1.00 -0.12 26 1 766 +1
30MAR26 72.50 P 0.00 0.00 0.00 1.55 -0.06 27 0 607 0
30MAR26 75.00 P 2.22 2.22 2.22 2.29 +0.02 27 10 1,467 0
30MAR26 77.50 P 3.09 3.23 3.09 3.23 +0.07 27 25 784 +19
30MAR26 80.00 P 0.00 0.00 0.00 4.30 +0.06 27 0 1,388 0
30MAR26 82.50 P 0.00 0.00 0.00 5.64 +0.07 27 0 285 0
30MAR26 85.00 P 6.94 7.22 6.94 7.22 +0.17 27 90 205 0
30MAR26 87.50 P 0.00 0.00 0.00 8.96 +0.12 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.51 -0.06 25 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 13.01 +0.25 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.19 +0.06 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.61 +0.57 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.08 +0.39 34 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.66 +0.05 37 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.63 +0.08 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.81 +0.91 44 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.26 +0.65 46 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.08 +0.18 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.27 +0.87 50 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 0.02 +0.01 28 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.36 +0.03 28 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.57 +0.03 28 0 494 0
29JUN26 62.50 P 1.05 1.05 1.05 0.86 +0.03 28 30 312 +30
29JUN26 65.00 P 1.36 1.36 1.36 1.26 +0.04 28 35 296 0
29JUN26 67.50 P 0.00 0.00 0.00 1.76 +0.03 28 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.37 +0.02 28 0 510 0
29JUN26 72.50 P 3.10 3.10 3.10 3.07 +0.04 27 1 1,863 +1
29JUN26 75.00 P 0.00 0.00 0.00 3.95 +0.07 27 0 160 0
29JUN26 77.50 P 0.00 0.00 0.00 4.98 +0.06 27 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 6.20 +0.05 27 0 132 0
29JUN26 82.50 P 0.00 0.00 0.00 7.58 +0.07 27 0 92 0
29JUN26 85.00 P 9.20 9.20 9.20 9.08 +0.05 27 30 30 +30
29JUN26 87.50 P 0.00 0.00 0.00 10.85 +0.18 28 0 0 0
29JUN26 90.00 P 12.59 12.59 12.59 12.59 +0.10 28 30 30 +30
29JUN26 92.50 P 0.00 0.00 0.00 14.54 +0.11 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.51 0.00 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.73 +0.15 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.82 -0.29 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.05 +0.29 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.32 +0.25 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.18 +0.80 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.26 +0.58 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.42 +0.22 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.27 +0.82 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 +0.04 29 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 +0.04 29 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 +0.05 29 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.34 +0.07 29 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.52 +0.08 29 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.76 +0.09 29 0 74 0
29SEP26 60.00 P 0.00 0.00 0.00 1.09 +0.10 28 0 74 0
29SEP26 62.50 P 0.00 0.00 0.00 1.51 +0.12 28 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 2.01 +0.12 28 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 2.63 +0.11 28 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.34 +0.05 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 4.16 +0.01 28 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 5.12 +0.02 28 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 6.23 +0.03 28 0 62 0
29SEP26 80.00 P 7.71 7.71 7.71 7.48 +0.04 28 17 19 +5
29SEP26 82.50 P 0.00 0.00 0.00 8.87 +0.05 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.35 -0.03 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.97 +0.07 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.84 +0.15 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.63 +0.11 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.57 -0.01 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 19.58 +0.12 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.67 +0.25 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.86 +0.30 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.41 +0.61 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.18 +0.18 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.55 +0.31 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.42 -0.09 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.27 +0.67 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 - 27 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 0.46 +0.03 27 0 1 0
30DEC26 55.00 P 1.09 1.09 1.09 0.69 +0.02 27 3 4 +3
30DEC26 57.50 P 0.00 0.00 0.00 1.00 +0.03 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.38 +0.03 27 0 4 0
30DEC26 62.50 P 2.16 2.16 2.16 1.86 +0.02 27 2 2 +2
30DEC26 65.00 P 0.00 0.00 0.00 2.46 +0.02 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 3.15 +0.01 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.96 0.00 28 0 1 0
30DEC26 72.50 P 0.00 0.00 0.00 4.91 -0.01 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.94 -0.02 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.14 +0.01 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.40 +0.02 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.79 +0.04 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.29 +0.06 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.89 +0.06 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.72 +0.13 29 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.53 +0.15 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.44 -0.03 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.43 +0.17 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.45 +0.19 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.32 -0.02 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.61 +0.21 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.79 +0.24 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.99 +0.19 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.19 +0.13 31 0 0 0
TOTAL PUT 1,206 49,795 +608
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$ 6.64
30DEC25 3.30 C 0.00 0.00 0.00 3.36 +0.28 119 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.28 +0.29 137 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.15 +0.26 70 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.06 +0.26 105 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.00 +0.32 135 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.88 +0.28 116 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.76 +0.26 91 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.66 +0.27 87 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.55 +0.31 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.49 +0.29 104 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.40 +0.34 104 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.28 +0.31 88 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.16 +0.28 67 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 2.07 +0.27 73 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.00 +0.31 86 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.88 +0.31 72 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.80 +0.31 77 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.66 +0.27 49 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.45 +0.31 63 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.20 +0.30 53 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.96 +0.28 46 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.74 +0.25 43 0 114 0
30DEC25 6.25 C 0.47 0.47 0.47 0.53 +0.19 38 1 54 -1
30DEC25 6.50 C 0.26 0.32 0.26 0.37 +0.15 38 16 234 +15
30DEC25 6.75 C 0.17 0.19 0.15 0.23 +0.09 36 32 331 +21
30DEC25 7.00 C 0.08 0.11 0.08 0.15 +0.07 37 15 515 +15
30DEC25 7.25 C 0.10 0.10 0.09 0.09 +0.04 37 61 323 +51
30DEC25 7.50 C 0.05 0.05 0.05 0.05 +0.02 37 2 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 +0.01 38 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30DEC25 8.50 C 0.01 0.01 0.01 0.01 0.00 45 50 65 +50
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.40 +0.30 69 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.28 +0.27 55 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.18 +0.30 52 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.07 +0.25 40 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.02 +0.30 63 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.92 +0.30 59 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.80 +0.28 50 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.73 +0.30 56 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.45 +0.25 40 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.25 +0.27 44 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 1.01 +0.25 38 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.80 +0.18 36 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.65 +0.19 39 0 23 0
29JAN26 6.50 C 0.48 0.48 0.48 0.51 +0.16 39 2 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.38 +0.13 38 0 82 0
29JAN26 7.00 C 0.25 0.25 0.25 0.28 +0.10 38 2 43 +2
29JAN26 7.25 C 0.16 0.16 0.16 0.20 +0.08 38 10 413 +10
29JAN26 7.50 C 0.00 0.00 0.00 0.15 +0.06 39 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.10 +0.04 38 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.34 +0.30 62 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.21 +0.27 51 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.15 +0.31 59 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.02 +0.27 48 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.95 +0.30 53 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.80 +0.24 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.73 +0.26 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.53 +0.28 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.27 +0.22 38 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.10 +0.24 41 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.91 +0.22 39 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.73 +0.18 38 0 30 0
26FEB26 6.50 C 0.00 0.00 0.00 0.59 +0.16 38 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.47 +0.14 38 0 16 0
26FEB26 7.00 C 0.00 0.00 0.00 0.36 +0.10 37 0 30 0
26FEB26 7.25 C 0.00 0.00 0.00 0.29 +0.09 38 0 588 0
26FEB26 7.50 C 0.19 0.19 0.19 0.22 +0.07 38 15 15 0
26FEB26 7.75 C 0.00 0.00 0.00 0.17 +0.06 38 0 231 0
26FEB26 8.00 C 0.11 0.11 0.11 0.13 +0.05 39 15 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.10 +0.04 39 0 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.42 +0.34 75 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.34 +0.35 79 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.20 +0.27 61 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.14 +0.33 72 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.03 +0.32 66 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.92 +0.30 60 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.82 +0.28 58 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.74 +0.32 61 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.62 +0.27 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.54 +0.29 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.41 +0.25 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.34 +0.28 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.24 +0.29 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.15 +0.29 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.05 +0.28 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.95 +0.27 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.87 +0.26 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.78 +0.30 43 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.56 +0.25 41 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.36 +0.24 41 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.13 +0.18 36 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.96 +0.18 37 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.83 +0.18 39 0 54 0
30MAR26 6.50 C 0.62 0.62 0.62 0.69 +0.15 38 1 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.57 +0.14 38 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 +0.13 38 0 737 0
30MAR26 7.25 C 0.00 0.00 0.00 0.38 +0.10 38 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.31 +0.09 38 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.24 +0.06 38 0 1 0
30MAR26 8.00 C 0.16 0.16 0.16 0.20 +0.06 39 50 100 +50
30MAR26 8.25 C 0.00 0.00 0.00 0.16 +0.05 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.77 +0.29 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.68 +0.29 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.59 +0.29 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.48 +0.25 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.41 +0.29 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.32 +0.30 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.21 +0.27 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.14 +0.28 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.08 +0.29 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.98 +0.28 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.93 +0.31 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 +0.25 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.55 +0.27 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.35 +0.23 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 +0.21 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 +0.19 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 +0.15 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 +0.14 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 +0.15 39 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 +0.13 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 +0.13 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.45 +0.10 39 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.39 +0.09 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 +0.08 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.29 +0.07 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 +0.06 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 +0.05 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.85 +0.30 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.76 +0.31 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.66 +0.28 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.58 +0.32 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.50 +0.32 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.41 +0.33 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.36 +0.32 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 +0.30 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.16 +0.26 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 +0.25 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.03 +0.26 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.82 +0.25 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.66 +0.26 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 +0.22 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 +0.26 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 +0.20 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 +0.20 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.99 +0.20 39 0 0 0
29SEP26 7.00 C 0.80 0.80 0.80 0.87 +0.15 39 1 13 +1
29SEP26 7.25 C 0.00 0.00 0.00 0.77 +0.14 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.70 +0.14 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 +0.12 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 +0.11 39 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 +0.11 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 +0.09 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 +0.06 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 +0.07 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.45 - 43 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 2.36 +0.26 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.28 +0.26 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 +0.25 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.11 +0.22 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 +0.23 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 +0.24 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 +0.22 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 +0.22 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 +0.23 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 +0.19 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.13 +0.17 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.04 +0.18 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 +0.16 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 +0.15 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.77 +0.15 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 +0.11 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.64 +0.12 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.58 +0.11 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 +0.10 39 0 0 0
TOTAL CALL 273 8,372 +214
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 1,237 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 -0.04 39 0 342 0
30DEC25 6.00 P 0.00 0.00 0.00 0.06 -0.07 38 0 330 0
30DEC25 6.25 P 0.18 0.18 0.18 0.12 -0.10 38 3 316 +3
30DEC25 6.50 P 0.00 0.00 0.00 0.21 -0.15 38 0 191 0
30DEC25 6.75 P 0.00 0.00 0.00 0.34 -0.18 38 0 33 0
30DEC25 7.00 P 0.00 0.00 0.00 0.49 -0.25 37 0 28 0
30DEC25 7.25 P 0.00 0.00 0.00 0.66 -0.27 33 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.89 -0.28 36 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.12 -0.33 36 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.40 -0.27 52 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.62 -0.30 47 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.86 -0.31 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.11 -0.31 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.36 -0.32 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 43 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 -0.02 40 0 38 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 -0.04 39 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.09 -0.06 39 0 429 0
29JAN26 6.00 P 0.00 0.00 0.00 0.15 -0.08 39 0 485 0
29JAN26 6.25 P 0.24 0.24 0.24 0.23 -0.11 39 2 28 +2
29JAN26 6.50 P 0.00 0.00 0.00 0.33 -0.14 39 0 39 0
29JAN26 6.75 P 0.00 0.00 0.00 0.45 -0.17 38 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.60 -0.19 38 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.80 -0.18 40 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.94 -0.28 34 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.20 -0.25 41 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.42 -0.28 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.63 -0.29 38 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.87 -0.30 39 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.11 -0.31 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.36 -0.32 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.02 35 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 -0.02 38 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 -0.03 40 0 38 0
26FEB26 5.50 P 0.00 0.00 0.00 0.09 -0.05 39 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.14 -0.08 38 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.21 -0.10 38 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.30 -0.11 38 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.40 -0.14 38 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.53 -0.16 38 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.68 -0.22 38 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.83 -0.20 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.01 -0.23 36 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.25 -0.20 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.47 -0.23 42 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.69 -0.23 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.89 -0.29 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.15 -0.27 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.36 -0.32 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 37 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.02 39 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.02 40 0 145 0
30MAR26 4.90 P 0.08 0.08 0.08 0.05 -0.03 40 50 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 532 0
30MAR26 5.25 P 0.12 0.12 0.12 0.09 -0.05 39 5 51 -5
30MAR26 5.50 P 0.00 0.00 0.00 0.14 -0.06 39 0 731 0
30MAR26 5.75 P 0.27 0.27 0.27 0.20 -0.09 39 15 16 +15
30MAR26 6.00 P 0.00 0.00 0.00 0.28 -0.10 39 0 760 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 -0.11 39 0 27 0
30MAR26 6.50 P 0.51 0.51 0.51 0.48 -0.14 38 3 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.62 -0.15 39 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.76 -0.18 38 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 0.94 -0.15 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.11 -0.18 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.25 -0.27 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.49 -0.26 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.72 -0.25 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.90 -0.28 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.15 -0.29 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.36 -0.32 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.02 40 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.02 40 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.02 40 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.03 40 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.04 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.05 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.07 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.09 39 0 6 0
29JUN26 5.75 P 0.42 0.42 0.42 0.34 -0.10 39 15 18 +15
29JUN26 6.00 P 0.00 0.00 0.00 0.44 -0.11 39 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.55 -0.11 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.67 -0.13 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 -0.15 39 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.94 -0.17 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.08 -0.20 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.25 -0.21 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.43 -0.23 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.60 -0.23 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.82 -0.25 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.03 -0.25 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.21 -0.29 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.45 -0.27 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.02 40 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.02 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.03 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 -0.05 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.06 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.07 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 -0.08 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.10 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 -0.09 40 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 -0.10 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.80 -0.14 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.91 -0.16 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.07 -0.16 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.23 -0.18 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.40 -0.18 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.56 -0.21 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.74 -0.22 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.93 -0.23 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.12 -0.25 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.34 -0.21 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.52 -0.25 38 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 - 40 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.05 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.05 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.07 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 -0.09 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.67 -0.09 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.78 -0.11 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 -0.12 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 -0.14 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.17 -0.15 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.32 -0.16 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.49 -0.17 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.65 -0.19 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.84 -0.19 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.03 -0.19 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 -0.21 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.39 -0.23 38 0 0 0
TOTAL PUT 93 13,697 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 154.90
05DEC25 125.00 C 0.00 0.00 0.00 29.95 +3.16 63 0 0 0
05DEC25 127.50 C 0.00 0.00 0.00 27.40 +2.84 0 0 0 0
05DEC25 130.00 C 0.00 0.00 0.00 24.91 +3.32 0 0 0 0
05DEC25 132.50 C 0.00 0.00 0.00 22.45 +3.35 0 0 0 0
05DEC25 135.00 C 0.00 0.00 0.00 19.93 +2.86 0 0 0 0
05DEC25 137.50 C 0.00 0.00 0.00 17.46 +2.85 42 0 0 0
05DEC25 140.00 C 15.64 15.64 15.64 14.98 +2.82 42 2 2 0
05DEC25 142.50 C 0.00 0.00 0.00 12.90 +3.08 61 0 0 0
05DEC25 145.00 C 10.66 10.66 10.66 10.06 +2.66 37 2 2 0
05DEC25 147.50 C 0.00 0.00 0.00 7.80 +2.06 39 0 1 0
05DEC25 150.00 C 4.88 7.55 4.88 5.68 +1.57 38 78 168 -26
05DEC25 152.50 C 3.30 5.68 3.30 4.05 +1.24 41 169 853 -79
05DEC25 155.00 C 2.10 4.10 1.90 2.65 +0.83 41 1,004 954 -6
05DEC25 157.50 C 1.25 2.97 1.25 1.65 +0.53 41 1,612 763 -18
05DEC25 160.00 C 0.79 2.02 0.79 0.97 +0.32 42 2,381 1,631 +289
05DEC25 162.50 C 0.59 1.30 0.58 0.52 +0.16 42 739 1,086 +228
05DEC25 165.00 C 0.42 0.81 0.34 0.25 +0.07 42 1,674 1,509 +930
05DEC25 167.50 C 0.26 0.52 0.20 0.12 +0.03 42 250 535 +100
05DEC25 170.00 C 0.17 0.34 0.15 0.05 0.00 42 609 820 +249
05DEC25 172.50 C 0.12 0.20 0.10 0.02 0.00 42 20 363 +9
05DEC25 175.00 C 0.12 0.13 0.05 0.01 0.00 44 242 464 -58
05DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 136 0
05DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
12DEC25 130.00 C 0.00 0.00 0.00 24.99 - 0 0 0 -
12DEC25 132.50 C 0.00 0.00 0.00 22.84 - 55 0 0 -
12DEC25 135.00 C 0.00 0.00 0.00 20.12 - 39 0 0 -
12DEC25 137.50 C 0.00 0.00 0.00 17.67 - 37 0 0 -
12DEC25 140.00 C 0.00 0.00 0.00 15.31 - 38 0 0 -
12DEC25 142.50 C 0.00 0.00 0.00 13.09 - 39 0 0 -
12DEC25 145.00 C 10.50 12.00 10.50 10.62 - 34 26 13 -
12DEC25 147.50 C 0.00 0.00 0.00 8.69 - 35 0 0 -
12DEC25 150.00 C 0.00 0.00 0.00 7.04 - 38 0 0 -
12DEC25 152.50 C 5.16 5.16 5.13 5.49 - 38 4 4 -
12DEC25 155.00 C 4.15 5.29 4.15 4.20 - 38 18 17 -
12DEC25 157.50 C 2.95 3.97 2.95 3.23 - 40 78 63 -
12DEC25 160.00 C 1.99 3.30 1.99 2.32 - 39 122 79 -
12DEC25 162.50 C 1.70 2.30 1.66 1.64 - 39 61 38 -
12DEC25 165.00 C 1.20 1.85 1.18 1.12 - 39 752 690 -
12DEC25 167.50 C 0.92 1.42 0.92 0.74 - 39 298 256 -
12DEC25 170.00 C 0.71 1.03 0.64 0.48 - 39 256 133 -
12DEC25 172.50 C 0.61 0.73 0.46 0.30 - 39 99 84 -
12DEC25 175.00 C 0.40 0.53 0.37 0.18 - 39 71 61 -
30DEC25 55.00 C 101.58 101.58 100.31 100.54 +3.90 190 484 2,685 +191
30DEC25 57.50 C 0.00 0.00 0.00 97.56 +3.09 0 0 989 0
30DEC25 60.00 C 0.00 0.00 0.00 95.52 +3.86 173 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 92.44 +2.80 0 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 90.53 +3.56 159 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 87.59 +3.32 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 85.10 +1.55 84 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 82.88 +2.94 131 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 80.35 +1.85 123 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 78.10 +3.17 132 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 75.60 +3.56 126 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 72.89 +3.34 109 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 70.14 +3.08 58 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 68.12 +3.11 111 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 65.64 +3.32 106 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 63.14 +4.05 101 0 340 0
30DEC25 95.00 C 60.69 60.71 60.69 60.00 +2.89 0 60 511 -37
30DEC25 97.50 C 57.98 57.98 57.82 57.67 +2.65 0 260 1,044 +248
30DEC25 100.00 C 55.65 56.55 55.65 55.25 +3.00 65 594 6,969 -287
30DEC25 102.50 C 54.06 54.06 54.06 52.69 +3.67 43 110 368 -85
30DEC25 105.00 C 51.08 51.53 50.25 50.68 +3.52 80 688 7,482 +93
30DEC25 107.50 C 0.00 0.00 0.00 48.04 +3.33 71 0 3,008 0
30DEC25 110.00 C 46.70 46.80 45.00 45.58 +3.39 68 98 13,755 +45
30DEC25 112.50 C 43.80 44.08 43.22 42.56 +2.91 0 93 8,842 -25
30DEC25 115.00 C 0.00 0.00 0.00 40.47 +3.14 56 0 5,740 0
30DEC25 117.50 C 38.53 38.53 38.53 37.46 +2.58 0 1 7,028 0
30DEC25 120.00 C 36.00 36.00 35.15 35.15 +2.53 0 23 15,424 0
30DEC25 122.50 C 0.00 0.00 0.00 33.13 +2.92 50 0 3,271 0
30DEC25 125.00 C 32.07 32.07 30.66 30.73 +3.23 49 359 9,192 0
30DEC25 127.50 C 0.00 0.00 0.00 28.73 +3.59 53 0 2,242 0
30DEC25 130.00 C 26.14 26.90 25.50 25.46 +2.53 34 128 23,447 -20
30DEC25 132.50 C 0.00 0.00 0.00 23.43 +2.80 41 0 5,598 0
30DEC25 135.00 C 21.00 22.00 21.00 20.82 +2.86 35 3 8,257 0
30DEC25 137.50 C 0.00 0.00 0.00 18.48 +2.36 34 0 2,709 0
30DEC25 140.00 C 16.12 18.16 15.39 16.94 +2.73 40 475 11,149 -350
30DEC25 142.50 C 0.00 0.00 0.00 14.27 +2.30 34 0 2,881 0
30DEC25 145.00 C 11.60 14.08 11.60 12.32 +2.06 34 41 8,440 -41
30DEC25 147.50 C 10.50 12.21 10.50 11.07 +2.19 37 19 2,876 -1
30DEC25 150.00 C 8.34 10.50 8.27 9.40 +1.86 37 835 15,269 -21
30DEC25 152.50 C 7.06 8.92 7.06 7.71 +1.44 35 168 4,414 -149
30DEC25 155.00 C 5.94 7.70 5.93 6.23 +1.08 34 811 9,323 -237
30DEC25 157.50 C 4.60 6.35 4.60 5.23 +1.05 35 1,050 3,038 -439
30DEC25 160.00 C 3.61 5.48 3.60 4.35 +0.99 36 1,793 9,539 -545
30DEC25 162.50 C 3.60 4.43 3.33 3.51 +0.84 36 714 2,775 +51
30DEC25 165.00 C 2.80 3.80 2.78 2.79 +0.69 36 1,262 9,394 -224
30DEC25 167.50 C 2.36 3.07 2.28 2.18 +0.54 36 518 11,670 -85
30DEC25 170.00 C 1.70 2.60 1.70 1.69 +0.43 36 931 8,606 -123
30DEC25 172.50 C 1.50 2.15 1.50 1.30 +0.34 36 759 5,012 -24
30DEC25 175.00 C 1.30 1.74 1.30 0.98 +0.26 35 329 4,414 +213
30DEC25 177.50 C 0.95 1.45 0.95 0.74 +0.20 35 603 2,596 -51
30DEC25 180.00 C 0.95 1.20 0.84 0.55 +0.15 35 593 12,236 +261
30DEC25 182.50 C 0.75 1.00 0.70 0.40 +0.11 35 129 1,465 +11
30DEC25 185.00 C 0.67 0.83 0.60 0.29 +0.08 35 105 6,413 +18
30DEC25 187.50 C 0.62 0.69 0.48 0.21 +0.06 35 50 1,141 +13
30DEC25 190.00 C 0.45 0.57 0.40 0.15 +0.04 35 81 3,385 +58
30DEC25 192.50 C 0.47 0.47 0.35 0.11 +0.03 36 15 1,827 +2
30DEC25 195.00 C 0.32 0.38 0.29 0.08 +0.02 36 53 2,184 +39
30DEC25 197.50 C 0.30 0.31 0.26 0.05 +0.01 35 23 1,849 0
30DEC25 200.00 C 0.29 0.32 0.21 0.04 +0.01 36 113 7,557 -5
30DEC25 205.00 C 0.18 0.20 0.18 0.02 0.00 36 6 4,946 0
30DEC25 210.00 C 0.16 0.16 0.14 0.01 0.00 36 33 2,062 +27
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,397 0
30DEC25 220.00 C 0.08 0.10 0.08 0.01 0.00 41 66 2,844 +64
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30DEC25 230.00 C 0.07 0.07 0.07 0.01 0.00 46 30 587 0
30DEC25 235.00 C 0.06 0.06 0.06 0.01 0.00 48 3 469 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 0.03 0.03 0.01 0.00 55 150 2,542 +110
29JAN26 80.00 C 0.00 0.00 0.00 75.60 +2.96 79 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 72.89 +2.73 56 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 70.32 +3.26 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 68.12 +2.92 69 0 0 0
29JAN26 90.00 C 66.00 66.00 66.00 65.64 +2.92 66 2 2 +2
29JAN26 92.50 C 0.00 0.00 0.00 63.14 +2.90 62 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 60.43 +2.66 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 57.96 +2.65 35 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 55.50 +2.64 41 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 53.00 +2.92 36 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 50.68 +2.72 47 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 48.15 +3.20 43 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 45.97 +2.92 49 0 0 0
29JAN26 112.50 C 43.36 44.39 43.36 43.13 +2.52 36 150 840 +150
29JAN26 115.00 C 0.00 0.00 0.00 40.70 +2.66 36 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 37.46 +1.66 0 0 330 0
29JAN26 120.00 C 0.00 0.00 0.00 35.15 +2.53 0 0 56 0
29JAN26 122.50 C 0.00 0.00 0.00 33.13 +2.53 24 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 30.73 +2.07 26 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 28.73 +1.96 33 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 25.94 +1.76 26 0 64 0
29JAN26 132.50 C 0.00 0.00 0.00 25.00 +3.19 39 0 0 0
29JAN26 135.00 C 23.50 23.50 23.50 23.01 +2.68 39 1 52 +1
29JAN26 137.50 C 0.00 0.00 0.00 20.58 +2.25 36 0 1 0
29JAN26 140.00 C 17.45 19.00 17.45 18.74 +1.96 37 2 44 0
29JAN26 142.50 C 0.00 0.00 0.00 16.34 +1.71 33 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 15.26 +2.34 37 0 34 0
29JAN26 147.50 C 0.00 0.00 0.00 13.20 +1.51 34 0 152 0
29JAN26 150.00 C 13.14 13.38 11.93 12.40 +2.03 37 235 647 -19
29JAN26 152.50 C 11.54 11.54 11.54 10.69 +1.46 36 3 330 -3
29JAN26 155.00 C 9.26 10.50 9.26 9.40 +1.23 36 90 893 +26
29JAN26 157.50 C 8.90 9.30 8.30 8.30 +1.10 36 160 2,969 +110
29JAN26 160.00 C 6.94 8.56 6.94 7.48 +1.22 37 671 6,586 +31
29JAN26 162.50 C 6.84 7.59 6.61 6.48 +1.05 37 104 2,486 -42
29JAN26 165.00 C 6.61 6.73 5.89 5.64 +0.96 37 109 2,407 -15
29JAN26 167.50 C 4.73 5.70 4.73 4.86 +0.84 37 99 1,874 +80
29JAN26 170.00 C 4.38 5.26 4.38 4.17 +0.73 37 165 2,752 +107
29JAN26 172.50 C 4.10 4.70 4.04 3.56 +0.63 37 86 10,003 -4
29JAN26 175.00 C 3.73 4.22 3.56 3.03 +0.55 37 45 1,257 +6
29JAN26 177.50 C 3.72 3.72 3.12 2.57 +0.47 36 3,140 3,602 +2,382
29JAN26 180.00 C 2.95 3.27 2.75 2.17 +0.40 36 81 5,775 +17
29JAN26 182.50 C 2.80 2.88 2.38 1.82 +0.34 36 13 761 +1
29JAN26 185.00 C 2.22 2.50 2.22 1.53 +0.29 36 2 1,177 +1
29JAN26 187.50 C 2.11 2.11 1.93 1.27 +0.24 36 53 1,039 +51
29JAN26 190.00 C 1.84 1.92 1.63 1.06 +0.21 36 39 2,013 +37
29JAN26 192.50 C 1.64 1.68 1.42 0.88 +0.17 36 436 782 +377
29JAN26 195.00 C 1.58 1.58 1.58 0.72 +0.14 36 10 384 -10
29JAN26 197.50 C 1.09 1.09 1.09 0.59 +0.11 36 15 1,210 0
29JAN26 200.00 C 0.99 1.10 0.96 0.49 +0.10 36 67 1,032 +21
29JAN26 205.00 C 0.76 0.76 0.76 0.32 +0.06 36 3 510 +3
29JAN26 210.00 C 0.74 0.74 0.61 0.21 +0.04 36 40 373 +39
29JAN26 215.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 344 0
29JAN26 220.00 C 0.42 0.42 0.42 0.09 +0.02 36 5 883 0
29JAN26 225.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 458 0
29JAN26 230.00 C 0.27 0.27 0.27 0.04 +0.01 37 1 623 0
29JAN26 235.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 1,964 0
29JAN26 240.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 1,767 0
29JAN26 245.00 C 0.17 0.17 0.17 0.01 0.00 37 1 1,562 +1
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 174 0
29JAN26 255.00 C 0.14 0.14 0.14 0.01 0.00 40 3 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51.40 +2.34 49 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 49.44 +3.30 53 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 46.54 +2.37 45 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 44.29 +2.53 46 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 42.16 +3.95 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 39.95 +3.13 46 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 37.58 +3.52 45 0 0 0
26FEB26 122.50 C 35.99 35.99 35.99 35.29 +2.71 43 8 8 +8
26FEB26 125.00 C 0.00 0.00 0.00 32.89 +2.74 41 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 30.72 +2.81 40 0 0 0
26FEB26 130.00 C 29.00 29.50 29.00 27.42 +1.09 32 8 9 0
26FEB26 132.50 C 0.00 0.00 0.00 26.53 +2.90 39 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 24.68 +2.91 39 0 110 0
26FEB26 137.50 C 0.00 0.00 0.00 22.90 +2.55 39 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 21.13 +2.40 39 0 5 0
26FEB26 142.50 C 0.00 0.00 0.00 18.57 +1.67 36 0 2 0
26FEB26 145.00 C 19.00 19.00 19.00 17.04 +1.64 36 1 282 0
26FEB26 147.50 C 0.00 0.00 0.00 15.84 +1.65 37 0 189 0
26FEB26 150.00 C 0.00 0.00 0.00 14.42 +1.42 37 0 1,123 0
26FEB26 152.50 C 14.04 14.04 14.04 13.36 +1.59 38 2 1,192 +1
26FEB26 155.00 C 12.60 12.60 12.50 12.15 +1.41 38 17 1,370 0
26FEB26 157.50 C 11.78 11.78 11.26 11.03 +1.23 38 460 705 +287
26FEB26 160.00 C 10.83 11.30 10.13 10.21 +1.39 39 202 960 +59
26FEB26 162.50 C 10.10 10.10 9.50 9.20 +1.29 39 22 1,257 0
26FEB26 165.00 C 8.60 8.60 8.35 8.26 +1.17 39 52 550 -50
26FEB26 167.50 C 0.00 0.00 0.00 7.41 +1.08 39 0 297 0
26FEB26 170.00 C 6.20 7.50 6.20 6.63 +0.99 39 1,015 1,714 +890
26FEB26 172.50 C 6.95 6.95 6.95 5.91 +0.89 38 2 682 0
26FEB26 175.00 C 5.80 5.80 5.80 5.26 +0.80 38 20 8,842 0
26FEB26 177.50 C 5.20 5.53 5.20 4.67 +0.72 38 2 393 +1
26FEB26 180.00 C 5.23 5.50 5.10 4.14 +0.65 38 35 2,251 +18
26FEB26 182.50 C 5.00 5.00 5.00 3.67 +0.59 38 1 737 0
26FEB26 185.00 C 4.20 4.20 4.20 3.24 +0.53 38 1 508 0
26FEB26 187.50 C 4.27 4.33 3.86 2.85 +0.47 38 41 691 0
26FEB26 190.00 C 3.54 3.71 3.43 2.51 +0.42 38 54 1,484 -51
26FEB26 192.50 C 3.39 3.39 3.35 2.20 +0.37 38 20 580 0
26FEB26 195.00 C 3.07 3.30 2.77 1.93 +0.33 38 343 2,399 +333
30MAR26 65.00 C 0.00 0.00 0.00 91.29 +2.00 84 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 88.50 +3.70 72 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 86.70 +2.93 85 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 83.57 +2.83 67 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 81.69 +3.19 77 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 79.19 +3.10 73 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 76.62 +3.25 69 0 313 0
30MAR26 82.50 C 0.00 0.00 0.00 74.17 +3.74 67 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 71.90 +3.18 67 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 69.45 +2.41 64 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 66.94 +3.01 61 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 64.41 +3.66 58 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 62.19 +3.20 58 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 58.06 +1.43 0 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 57.12 +3.08 52 0 4,256 0
30MAR26 102.50 C 0.00 0.00 0.00 54.98 +3.35 53 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 52.51 +3.16 50 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 49.44 +2.50 42 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 46.54 +1.78 34 0 3,068 0
30MAR26 112.50 C 0.00 0.00 0.00 44.29 +1.92 35 0 1,725 0
30MAR26 115.00 C 0.00 0.00 0.00 42.31 +1.88 38 0 1,434 0
30MAR26 117.50 C 0.00 0.00 0.00 41.25 +3.16 46 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 38.77 +2.70 43 0 2,954 0
30MAR26 122.50 C 0.00 0.00 0.00 35.29 +1.39 35 0 903 0
30MAR26 125.00 C 0.00 0.00 0.00 34.42 +2.61 42 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 32.51 +2.61 42 0 963 0
30MAR26 130.00 C 0.00 0.00 0.00 28.99 +0.93 34 0 15,521 0
30MAR26 132.50 C 0.00 0.00 0.00 28.69 +2.46 41 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 25.44 +1.28 35 0 5,615 0
30MAR26 137.50 C 25.96 25.96 25.96 23.77 +1.39 36 40 1,446 0
30MAR26 140.00 C 0.00 0.00 0.00 22.26 +1.06 36 0 10,453 0
30MAR26 142.50 C 0.00 0.00 0.00 20.64 +1.30 36 0 308 0
30MAR26 145.00 C 21.18 21.18 19.26 19.64 +1.95 38 30 2,276 0
30MAR26 147.50 C 0.00 0.00 0.00 18.03 +1.67 37 0 347 0
30MAR26 150.00 C 17.00 17.50 16.57 17.49 +2.14 40 22 7,602 +10
30MAR26 152.50 C 15.06 16.70 15.06 15.70 +1.55 38 5 2,285 -5
30MAR26 155.00 C 15.06 15.28 14.48 14.48 +1.33 38 96 1,862 +39
30MAR26 157.50 C 13.75 13.75 13.75 13.34 +1.30 38 4 1,723 0
30MAR26 160.00 C 12.54 13.36 12.54 12.40 +1.28 39 71 13,354 +60
30MAR26 162.50 C 12.07 12.07 12.00 11.52 +1.34 39 14 4,406 0
30MAR26 165.00 C 11.47 11.61 11.03 10.65 +1.34 39 294 10,255 -217
30MAR26 167.50 C 10.16 10.25 9.94 9.75 +1.25 39 26 1,068 +26
30MAR26 170.00 C 9.70 10.00 9.70 8.92 +1.17 39 2 9,953 -1
30MAR26 172.50 C 9.00 9.00 8.55 8.14 +1.09 39 51 2,472 0
30MAR26 175.00 C 7.53 8.83 7.53 7.42 +1.01 39 21 4,135 -2
30MAR26 177.50 C 7.74 7.74 7.38 6.76 +0.94 39 66 1,299 +6
30MAR26 180.00 C 6.90 7.60 6.90 6.14 +0.86 39 213 9,168 +70
30MAR26 182.50 C 0.00 0.00 0.00 5.58 +0.80 39 0 531 0
30MAR26 185.00 C 6.36 6.36 6.30 5.06 +0.73 39 4 2,947 -1
30MAR26 187.50 C 0.00 0.00 0.00 4.58 +0.67 39 0 437 0
30MAR26 190.00 C 5.20 5.50 5.10 4.15 +0.62 39 133 7,270 -30
30MAR26 192.50 C 0.00 0.00 0.00 3.75 +0.57 39 0 896 0
30MAR26 195.00 C 4.80 4.80 4.44 3.38 +0.52 39 6 1,246 0
30MAR26 197.50 C 0.00 0.00 0.00 3.05 +0.47 39 0 749 0
30MAR26 200.00 C 4.40 4.40 3.91 2.75 +0.43 39 64 9,138 -5
30MAR26 205.00 C 3.48 3.53 3.48 2.22 +0.35 39 39 2,403 0
30MAR26 210.00 C 3.12 3.12 3.12 1.79 +0.29 39 10 1,132 +10
30MAR26 215.00 C 0.00 0.00 0.00 1.44 +0.24 39 0 2,758 0
30MAR26 220.00 C 2.50 2.50 2.50 1.15 +0.19 39 4 1,832 0
30MAR26 225.00 C 0.00 0.00 0.00 0.92 +0.16 39 0 2,618 0
30MAR26 230.00 C 1.85 1.85 1.85 0.73 +0.13 39 2 528 +2
30MAR26 235.00 C 0.00 0.00 0.00 0.58 +0.10 39 0 369 0
30MAR26 240.00 C 0.00 0.00 0.00 0.46 +0.08 39 0 841 0
30MAR26 245.00 C 0.00 0.00 0.00 0.36 +0.06 39 0 228 0
30MAR26 250.00 C 1.14 1.16 1.14 0.29 +0.06 39 35 1,037 -3
30MAR26 255.00 C 0.00 0.00 0.00 0.23 +0.05 39 0 236 0
30MAR26 260.00 C 0.88 0.88 0.88 0.18 +0.04 39 4 89 +4
30MAR26 265.00 C 0.76 0.76 0.76 0.14 +0.03 39 20 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.04 0.00 38 0 1,697 0
29JUN26 80.00 C 0.00 0.00 0.00 77.63 +3.60 59 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 74.64 +3.93 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 73.58 +4.37 62 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 70.22 +2.30 52 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 67.37 +1.87 46 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 65.63 +2.54 50 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 63.09 +3.78 48 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 59.14 +2.14 0 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 58.62 +2.56 47 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 56.40 +2.61 46 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 53.95 +2.42 44 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 51.53 +2.66 42 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 47.99 +1.40 33 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 47.46 +2.39 42 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 45.75 +3.63 43 0 2,810 0
29JUN26 117.50 C 0.00 0.00 0.00 43.13 +3.02 41 0 699 0
29JUN26 120.00 C 41.00 41.00 41.00 41.62 +4.35 42 1 2,206 +1
29JUN26 122.50 C 0.00 0.00 0.00 39.46 +2.24 41 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 37.51 +2.17 40 0 3,834 0
29JUN26 127.50 C 0.00 0.00 0.00 35.07 +2.25 38 0 938 0
29JUN26 130.00 C 34.83 34.83 34.83 33.27 +2.17 38 1 4,267 +1
29JUN26 132.50 C 0.00 0.00 0.00 31.80 +1.88 39 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 30.10 +1.47 39 0 705 0
29JUN26 137.50 C 0.00 0.00 0.00 28.54 +1.89 39 0 969 0
29JUN26 140.00 C 27.00 27.00 27.00 26.82 +1.24 38 8 1,445 0
29JUN26 142.50 C 0.00 0.00 0.00 25.77 +2.35 39 0 312 0
29JUN26 145.00 C 0.00 0.00 0.00 23.43 +1.19 37 0 316 0
29JUN26 147.50 C 0.00 0.00 0.00 22.20 +1.30 37 0 61 0
29JUN26 150.00 C 22.00 22.00 22.00 21.56 +1.83 39 5 11,120 0
29JUN26 152.50 C 0.00 0.00 0.00 20.33 +1.59 39 0 281 0
29JUN26 155.00 C 22.68 22.68 19.20 19.20 +2.20 39 2 269 +2
29JUN26 157.50 C 0.00 0.00 0.00 18.21 +1.31 39 0 1,075 0
29JUN26 160.00 C 17.50 17.90 17.29 17.07 +1.17 39 2,529 8,152 +2,518
29JUN26 162.50 C 0.00 0.00 0.00 16.30 +1.31 39 0 545 0
29JUN26 165.00 C 0.00 0.00 0.00 15.43 +1.34 39 0 2,593 0
29JUN26 167.50 C 0.00 0.00 0.00 14.58 +1.40 39 0 834 0
29JUN26 170.00 C 0.00 0.00 0.00 13.70 +1.37 39 0 2,860 0
29JUN26 172.50 C 0.00 0.00 0.00 12.80 +1.19 39 0 1,372 0
29JUN26 175.00 C 0.00 0.00 0.00 12.05 +1.17 39 0 3,036 0
29JUN26 177.50 C 12.22 12.22 12.22 11.32 +1.16 39 3 701 +3
29JUN26 180.00 C 0.00 0.00 0.00 10.60 +1.14 39 0 3,092 0
29JUN26 182.50 C 0.00 0.00 0.00 9.88 +0.98 39 0 869 0
29JUN26 185.00 C 0.00 0.00 0.00 9.26 +0.92 39 0 6,463 0
29JUN26 187.50 C 0.00 0.00 0.00 8.70 +0.92 39 0 374 0
29JUN26 190.00 C 9.40 9.53 9.40 8.13 +0.90 39 259 5,470 +221
29JUN26 192.50 C 0.00 0.00 0.00 7.58 +0.82 39 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 7.04 +0.70 39 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 6.62 +0.70 39 0 210 0
29JUN26 200.00 C 7.65 8.00 7.65 6.20 +0.70 39 31 1,422 +9
29JUN26 205.00 C 0.00 0.00 0.00 5.36 +0.59 39 0 634 0
29JUN26 210.00 C 0.00 0.00 0.00 4.67 +0.51 39 0 1,152 0
29JUN26 215.00 C 0.00 0.00 0.00 4.06 +0.50 39 0 576 0
29JUN26 220.00 C 0.00 0.00 0.00 3.49 +0.37 39 0 554 0
29JUN26 225.00 C 0.00 0.00 0.00 3.05 +0.36 39 0 331 0
29JUN26 230.00 C 4.30 4.30 4.30 2.63 +0.33 39 1 598 +1
29JUN26 235.00 C 0.00 0.00 0.00 2.26 +0.25 39 0 982 0
29JUN26 240.00 C 0.00 0.00 0.00 1.97 +0.25 39 0 779 0
29JUN26 245.00 C 0.00 0.00 0.00 1.68 +0.20 39 0 814 0
29JUN26 250.00 C 2.93 3.10 2.93 1.46 +0.17 39 140 1,213 +140
29JUN26 255.00 C 0.00 0.00 0.00 1.26 +0.16 39 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 1.08 +0.14 39 0 539 0
29JUN26 265.00 C 0.00 0.00 0.00 0.93 +0.11 39 0 195 0
29JUN26 270.00 C 2.20 2.20 2.20 0.81 +0.11 39 1 430 0
29JUN26 275.00 C 0.00 0.00 0.00 0.69 +0.10 39 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.57 +0.07 39 0 1,564 0
29JUN26 285.00 C 0.00 0.00 0.00 0.51 +0.08 39 0 418 0
29JUN26 290.00 C 1.50 1.59 1.50 0.44 +0.07 39 67 1,420 +56
29SEP26 80.00 C 0.00 0.00 0.00 77.63 +2.89 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 75.47 +3.05 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 73.58 +3.71 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 70.43 +2.51 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 68.17 +2.67 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 65.99 +2.67 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 64.08 +2.39 45 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 61.49 +3.73 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 59.78 +3.16 44 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 57.13 +2.32 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.00 +1.99 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 53.06 +2.34 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.75 +1.93 40 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 48.79 +1.92 40 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 47.52 +2.50 41 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 44.38 +1.33 38 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 43.83 +2.45 41 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 40.71 +0.65 37 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 40.70 +2.73 41 0 37 0
29SEP26 127.50 C 0.00 0.00 0.00 38.18 +2.14 39 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 35.60 +0.67 37 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 35.37 +2.14 40 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 33.68 +1.96 39 0 61 0
29SEP26 137.50 C 0.00 0.00 0.00 32.42 +2.15 40 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 29.87 +1.71 37 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 28.42 +0.50 37 0 8 0
29SEP26 145.00 C 0.00 0.00 0.00 27.48 +0.82 38 0 344 0
29SEP26 147.50 C 0.00 0.00 0.00 26.04 +0.92 38 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 24.86 +0.61 38 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 24.17 +1.46 39 0 123 0
29SEP26 155.00 C 0.00 0.00 0.00 23.38 +0.97 39 0 187 0
29SEP26 157.50 C 0.00 0.00 0.00 22.77 +1.91 40 0 413 0
29SEP26 160.00 C 21.30 21.30 21.30 21.30 +1.47 39 2 1,419 0
29SEP26 162.50 C 20.80 20.80 20.80 20.38 +1.25 39 2 380 -2
29SEP26 165.00 C 20.40 20.40 20.40 19.35 +1.20 39 23 1,259 +20
29SEP26 167.50 C 0.00 0.00 0.00 18.48 +0.87 39 0 318 0
29SEP26 170.00 C 0.00 0.00 0.00 17.91 +1.16 40 0 2,081 0
29SEP26 172.50 C 0.00 0.00 0.00 17.13 +1.24 40 0 321 0
29SEP26 175.00 C 0.00 0.00 0.00 16.34 +1.23 40 0 6,820 0
29SEP26 177.50 C 0.00 0.00 0.00 15.49 +1.06 40 0 2,877 0
29SEP26 180.00 C 15.05 15.05 15.04 14.80 +1.06 40 250 3,238 +250
29SEP26 182.50 C 0.00 0.00 0.00 14.12 +1.06 40 0 273 0
29SEP26 185.00 C 0.00 0.00 0.00 13.43 +1.05 40 0 704 0
29SEP26 187.50 C 0.00 0.00 0.00 12.74 +1.02 40 0 495 0
29SEP26 190.00 C 13.24 13.24 13.24 12.06 +0.87 40 1 511 0
29SEP26 192.50 C 0.00 0.00 0.00 11.49 +0.83 40 0 136 0
29SEP26 195.00 C 0.00 0.00 0.00 10.95 +0.82 40 0 249 0
29SEP26 197.50 C 0.00 0.00 0.00 10.42 +0.81 40 0 174 0
29SEP26 200.00 C 11.11 11.45 11.11 9.89 +0.81 40 10 6,439 +7
29SEP26 205.00 C 0.00 0.00 0.00 8.84 +0.62 40 0 9 0
29SEP26 210.00 C 0.00 0.00 0.00 8.04 +0.61 40 0 73 0
29SEP26 215.00 C 0.00 0.00 0.00 7.25 +0.61 40 0 167 0
29SEP26 220.00 C 0.00 0.00 0.00 6.45 +0.46 40 0 3,395 0
29SEP26 225.00 C 0.00 0.00 0.00 5.86 +0.44 40 0 52 0
29SEP26 230.00 C 0.00 0.00 0.00 5.29 +0.44 40 0 5 0
29SEP26 235.00 C 6.47 6.47 6.47 4.71 +0.37 39 5 95 0
29SEP26 240.00 C 6.00 6.00 6.00 4.25 +0.31 40 1 2,255 +1
29SEP26 245.00 C 5.60 5.60 5.60 3.84 +0.30 39 1 59 0
29SEP26 250.00 C 5.15 5.15 5.15 3.44 +0.30 39 2 24 +2
29SEP26 255.00 C 0.00 0.00 0.00 3.05 +0.21 39 0 2 0
29SEP26 260.00 C 4.55 4.55 4.55 2.78 +0.21 39 1 12 0
29SEP26 265.00 C 4.39 4.50 4.39 2.50 +0.20 39 68 128 +51
29SEP26 270.00 C 3.89 3.89 3.89 2.23 +0.20 39 2 21 +2
29SEP26 275.00 C 0.00 0.00 0.00 1.98 +0.13 39 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 1.80 +0.13 39 0 177 0
29SEP26 285.00 C 0.00 0.00 0.00 1.63 +0.14 39 0 281 0
29SEP26 290.00 C 0.00 0.00 0.00 1.45 +0.17 39 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 41.07 +2.13 39 0 0 0
30DEC26 130.00 C 36.00 36.00 36.00 39.13 +1.49 38 3 3 +3
30DEC26 132.50 C 0.00 0.00 0.00 37.95 +1.74 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 36.47 +1.68 38 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 35.08 +1.65 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 33.54 +1.40 38 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 32.36 +1.47 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 31.10 +1.23 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 30.45 +2.31 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 28.38 +1.36 38 0 5 0
30DEC26 152.50 C 0.00 0.00 0.00 27.15 +1.07 38 0 0 0
30DEC26 155.00 C 26.57 26.64 26.57 26.59 +0.80 39 60 60 +60
30DEC26 157.50 C 25.64 25.71 25.56 26.37 +1.54 40 99 99 +99
30DEC26 160.00 C 0.00 0.00 0.00 24.38 +0.54 38 0 2 0
30DEC26 162.50 C 24.30 24.30 24.30 23.85 +1.52 39 5 5 +5
30DEC26 165.00 C 0.00 0.00 0.00 23.21 +1.71 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 21.77 +1.01 39 0 0 0
30DEC26 170.00 C 21.60 22.00 21.60 21.17 +1.16 39 9 9 +9
30DEC26 172.50 C 0.00 0.00 0.00 20.47 +1.10 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.50 - 39 0 0 -
TOTAL CALL 38,231 703,423 +8,581
05DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 75 0 231 0
05DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
05DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
05DEC25 132.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 32 0
05DEC25 135.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 160 0
05DEC25 137.50 P 0.05 0.05 0.04 0.01 -0.08 44 26 250 0
05DEC25 140.00 P 0.13 0.13 0.08 0.03 -0.18 43 200 760 -60
05DEC25 142.50 P 0.30 0.30 0.13 0.08 -0.34 42 171 710 -23
05DEC25 145.00 P 0.49 0.49 0.21 0.20 -0.61 42 272 1,136 -84
05DEC25 147.50 P 0.86 0.86 0.37 0.45 -0.99 42 766 929 +144
05DEC25 150.00 P 1.91 1.91 0.70 0.93 -1.39 42 1,639 1,380 +305
05DEC25 152.50 P 3.10 3.10 1.30 1.70 -1.83 42 1,532 731 +296
05DEC25 155.00 P 4.45 4.45 2.14 2.82 -2.20 43 1,603 835 +398
05DEC25 157.50 P 4.40 4.55 3.46 4.33 -2.53 44 501 200 +87
05DEC25 160.00 P 8.00 8.00 4.95 6.18 -2.59 45 288 233 +59
05DEC25 162.50 P 7.40 8.20 7.40 8.20 -3.02 46 57 49 +12
05DEC25 165.00 P 9.38 10.38 9.38 10.58 -3.03 51 9 10 +1
05DEC25 167.50 P 0.00 0.00 0.00 12.98 -3.54 56 0 6 0
05DEC25 170.00 P 0.00 0.00 0.00 15.57 -2.93 67 0 26 0
05DEC25 172.50 P 0.00 0.00 0.00 17.92 -3.71 69 0 1 0
05DEC25 175.00 P 0.00 0.00 0.00 20.18 -3.32 61 0 0 0
05DEC25 177.50 P 0.00 0.00 0.00 23.10 -3.62 91 0 0 0
05DEC25 180.00 P 0.00 0.00 0.00 25.85 -2.65 107 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
12DEC25 132.50 P 0.12 0.12 0.12 0.04 - 40 2 2 -
12DEC25 135.00 P 0.00 0.00 0.00 0.08 - 39 0 0 -
12DEC25 137.50 P 0.31 0.32 0.21 0.16 - 39 138 138 -
12DEC25 140.00 P 0.48 0.48 0.33 0.31 - 39 238 234 -
12DEC25 142.50 P 0.68 0.68 0.49 0.55 - 39 175 170 -
12DEC25 145.00 P 1.04 1.04 0.79 0.92 - 39 227 162 -
12DEC25 147.50 P 1.85 1.85 1.14 1.45 - 39 177 144 -
12DEC25 150.00 P 2.63 2.74 1.74 2.18 - 40 277 205 -
12DEC25 152.50 P 3.73 3.73 2.52 2.96 - 38 160 156 -
12DEC25 155.00 P 4.21 4.30 3.74 4.27 - 40 35 30 -
12DEC25 157.50 P 5.25 5.50 5.25 5.72 - 40 5 5 -
12DEC25 160.00 P 6.72 6.72 6.72 7.42 - 41 10 10 -
12DEC25 162.50 P 8.00 8.00 8.00 9.29 - 42 2 2 -
12DEC25 165.00 P 10.60 10.60 10.60 11.34 - 43 6 6 -
12DEC25 167.50 P 0.00 0.00 0.00 13.43 - 43 0 0 -
12DEC25 170.00 P 0.00 0.00 0.00 15.71 - 45 0 0 -
12DEC25 172.50 P 0.00 0.00 0.00 18.31 - 51 0 0 -
12DEC25 175.00 P 0.00 0.00 0.00 20.44 - 48 0 0 -
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5,200 0
30DEC25 85.00 P 0.02 0.02 0.02 0.01 0.00 72 1 13,420 -1
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7,341 0
30DEC25 90.00 P 0.02 0.02 0.02 0.01 0.00 65 10 11,241 -10
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 12,669 0
30DEC25 95.00 P 0.02 0.03 0.02 0.01 0.00 59 26 41,419 +10
30DEC25 97.50 P 0.03 0.03 0.03 0.01 0.00 56 200 9,792 -5
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45,215 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12,223 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26,698 0
30DEC25 107.50 P 0.03 0.03 0.03 0.01 0.00 45 150 5,021 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26,889 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15,247 0
30DEC25 115.00 P 0.08 0.08 0.08 0.01 -0.01 38 5 24,734 -5
30DEC25 117.50 P 0.10 0.10 0.10 0.02 -0.02 38 30 5,776 0
30DEC25 120.00 P 0.15 0.15 0.12 0.03 -0.03 37 14 21,030 +1
30DEC25 122.50 P 0.17 0.17 0.17 0.05 -0.06 36 2 4,154 +2
30DEC25 125.00 P 0.23 0.23 0.19 0.08 -0.10 35 120 6,711 +36
30DEC25 127.50 P 0.29 0.29 0.25 0.14 -0.15 36 66 5,725 -55
30DEC25 130.00 P 0.48 0.48 0.34 0.23 -0.22 35 70 13,488 -58
30DEC25 132.50 P 0.49 0.50 0.43 0.36 -0.33 35 189 4,305 +8
30DEC25 135.00 P 0.77 0.77 0.56 0.55 -0.41 35 492 14,722 -70
30DEC25 137.50 P 1.05 1.05 0.80 0.82 -0.52 35 218 3,593 -17
30DEC25 140.00 P 1.67 1.67 1.03 1.18 -0.66 36 587 16,908 -284
30DEC25 142.50 P 1.98 1.98 1.47 1.67 -0.79 36 80 6,443 +19
30DEC25 145.00 P 2.70 2.70 1.91 2.27 -0.96 36 504 15,356 -13
30DEC25 147.50 P 3.49 3.49 2.47 2.90 -1.32 35 655 7,650 +19
30DEC25 150.00 P 4.25 4.39 3.27 3.88 -1.36 35 3,421 17,783 +534
30DEC25 152.50 P 5.60 5.60 4.20 4.95 -1.51 36 2,050 4,845 -340
30DEC25 155.00 P 7.08 7.08 5.33 6.20 -1.82 36 999 17,027 -456
30DEC25 157.50 P 8.47 8.47 6.80 7.53 -1.89 36 266 4,834 +129
30DEC25 160.00 P 9.80 10.20 8.26 8.88 -2.61 35 2,737 13,389 -104
30DEC25 162.50 P 11.60 11.60 10.30 10.94 -2.27 37 6 2,528 +4
30DEC25 165.00 P 13.40 13.40 11.75 12.04 -2.94 33 220 8,827 -49
30DEC25 167.50 P 13.61 14.90 13.60 14.77 -2.47 38 25 8,478 -10
30DEC25 170.00 P 15.89 16.60 15.60 16.88 -2.37 39 11 3,083 -1
30DEC25 172.50 P 0.00 0.00 0.00 19.07 -2.69 40 0 1,454 0
30DEC25 175.00 P 19.36 20.80 19.36 20.85 -3.21 37 332 1,820 0
30DEC25 177.50 P 0.00 0.00 0.00 23.70 -3.02 43 0 298 0
30DEC25 180.00 P 25.24 26.00 25.24 25.85 -2.77 42 5 1,874 0
30DEC25 182.50 P 27.55 27.55 27.50 27.61 -3.64 30 300 469 -23
30DEC25 185.00 P 0.00 0.00 0.00 31.07 -2.44 51 0 661 0
30DEC25 187.50 P 0.00 0.00 0.00 33.60 -2.40 54 0 283 0
30DEC25 190.00 P 0.00 0.00 0.00 36.15 -2.35 57 0 363 0
30DEC25 192.50 P 0.00 0.00 0.00 37.60 -3.40 0 0 97 0
30DEC25 195.00 P 0.00 0.00 0.00 40.10 -3.40 0 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 43.76 -2.24 66 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 46.42 -2.18 70 0 30 0
30DEC25 205.00 P 0.00 0.00 0.00 50.10 -3.40 0 0 60 0
30DEC25 210.00 P 0.00 0.00 0.00 55.10 -3.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 60.37 -3.13 66 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 66.38 -2.12 88 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 70.37 -3.13 74 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 75.38 -3.12 77 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 80.37 -3.13 80 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 85.38 -3.12 84 0 1,200 0
30DEC25 245.00 P 0.00 0.00 0.00 90.34 -3.16 86 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 95.34 -3.16 89 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 216 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 178 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JAN26 100.00 P 0.18 0.18 0.16 0.01 -0.01 38 104 254 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 516 0
29JAN26 105.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 57 0
29JAN26 107.50 P 0.00 0.00 0.00 0.04 -0.03 37 0 173 0
29JAN26 110.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 852 0
29JAN26 112.50 P 0.36 0.36 0.33 0.09 -0.08 36 2,270 1,711 -2,010
29JAN26 115.00 P 0.00 0.00 0.00 0.14 -0.11 36 0 5,260 0
29JAN26 117.50 P 0.46 0.46 0.46 0.21 -0.15 36 11 25 +1
29JAN26 120.00 P 0.56 0.56 0.56 0.31 -0.20 36 6 9,334 +6
29JAN26 122.50 P 0.00 0.00 0.00 0.44 -0.26 36 0 523 0
29JAN26 125.00 P 0.84 0.84 0.83 0.62 -0.34 36 6 2,146 0
29JAN26 127.50 P 1.03 1.05 1.03 0.85 -0.43 36 83 2,100 +3
29JAN26 130.00 P 1.26 1.26 1.15 1.12 -0.46 36 128 9,224 +126
29JAN26 132.50 P 1.48 1.60 1.40 1.49 -0.52 36 142 5,000 +133
29JAN26 135.00 P 2.08 2.08 1.73 1.91 -0.62 36 87 3,769 -6
29JAN26 137.50 P 2.75 2.75 2.17 2.42 -0.72 37 154 1,514 +42
29JAN26 140.00 P 3.18 3.20 2.66 3.00 -0.87 36 230 4,566 -9
29JAN26 142.50 P 3.76 3.76 3.29 3.60 -1.05 36 94 3,000 -7
29JAN26 145.00 P 4.98 4.98 4.00 4.43 -1.17 36 101 3,912 -31
29JAN26 147.50 P 5.96 5.96 4.73 5.29 -1.32 36 270 4,007 +185
29JAN26 150.00 P 7.00 7.00 5.70 6.34 -1.42 36 50 8,846 -26
29JAN26 152.50 P 8.10 8.10 6.80 7.55 -1.60 36 19 2,926 +9
29JAN26 155.00 P 9.30 9.39 8.00 8.77 -1.68 36 545 4,376 +167
29JAN26 157.50 P 0.00 0.00 0.00 10.19 -1.92 36 0 1,739 0
29JAN26 160.00 P 12.40 12.40 10.99 11.61 -2.13 36 19 18,077 +3
29JAN26 162.50 P 0.00 0.00 0.00 13.51 -1.98 38 0 815 0
29JAN26 165.00 P 14.69 14.69 14.69 15.20 -2.50 38 2 1,837 0
29JAN26 167.50 P 0.00 0.00 0.00 17.02 -2.08 38 0 1,335 0
29JAN26 170.00 P 0.00 0.00 0.00 17.99 -2.90 34 0 597 0
29JAN26 172.50 P 22.72 22.72 20.00 20.90 -2.75 39 80 1,140 -37
29JAN26 175.00 P 22.50 22.52 22.50 22.94 -2.26 40 3 636 0
29JAN26 177.50 P 0.00 0.00 0.00 25.09 -3.03 40 0 700 0
29JAN26 180.00 P 26.50 26.50 26.50 27.27 -2.07 41 1 477 0
29JAN26 182.50 P 0.00 0.00 0.00 29.53 -2.73 42 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 31.83 -1.89 43 0 667 0
29JAN26 187.50 P 0.00 0.00 0.00 33.60 -2.77 40 0 276 0
29JAN26 190.00 P 0.00 0.00 0.00 36.58 -2.14 45 0 28 0
29JAN26 192.50 P 0.00 0.00 0.00 39.02 -2.73 47 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 41.48 -2.10 48 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 43.76 -2.27 48 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 46.50 -2.10 52 0 62 0
29JAN26 205.00 P 0.00 0.00 0.00 50.51 -3.21 46 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 55.21 -3.29 44 0 0 0
29JAN26 215.00 P 59.25 59.25 59.25 61.35 -2.15 61 1 1 0
29JAN26 220.00 P 0.00 0.00 0.00 66.38 -2.23 64 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 70.37 -3.13 55 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 75.38 -3.12 58 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 80.37 -3.13 60 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 85.38 -3.12 63 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 90.34 -3.16 64 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 95.34 -3.16 67 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 100.29 -3.21 68 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 105.33 -3.17 71 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 110.33 -3.17 73 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 115.33 -3.17 75 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 120.29 -3.21 76 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 125.29 -3.21 78 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 130.33 -3.17 81 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 135.33 -3.17 83 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 0.15 -0.08 38 0 392 0
26FEB26 107.50 P 0.00 0.00 0.00 0.21 -0.10 38 0 195 0
26FEB26 110.00 P 0.00 0.00 0.00 0.29 -0.14 38 0 69 0
26FEB26 112.50 P 0.00 0.00 0.00 0.41 -0.17 38 0 1 0
26FEB26 115.00 P 0.87 0.87 0.87 0.54 -0.23 38 1 263 0
26FEB26 117.50 P 0.00 0.00 0.00 0.73 -0.28 38 0 197 0
26FEB26 120.00 P 1.23 1.23 1.23 0.94 -0.34 38 4 1,933 +4
26FEB26 122.50 P 1.40 1.40 1.40 1.21 -0.42 38 10 684 0
26FEB26 125.00 P 1.69 1.69 1.68 1.54 -0.45 38 3 679 +1
26FEB26 127.50 P 1.97 2.01 1.92 1.91 -0.49 38 132 387 +131
26FEB26 130.00 P 2.26 2.47 2.26 2.37 -0.47 38 66 681 +65
26FEB26 132.50 P 2.80 2.92 2.80 2.88 -0.58 38 18 1,119 -3
26FEB26 135.00 P 3.30 3.43 3.10 3.43 -0.66 38 290 2,292 +15
26FEB26 137.50 P 3.98 3.98 3.77 4.04 -0.83 38 131 2,010 0
26FEB26 140.00 P 4.50 4.77 4.31 4.73 -0.93 38 1,144 12,794 +1,021
26FEB26 142.50 P 5.20 5.57 5.20 5.44 -1.17 37 210 1,665 +76
26FEB26 145.00 P 6.13 6.50 5.92 6.50 -1.08 38 87 1,655 -39
26FEB26 147.50 P 7.37 7.42 7.04 7.38 -1.31 37 4 3,263 -1
26FEB26 150.00 P 8.10 8.38 8.00 8.65 -1.20 38 1,007 3,505 +501
26FEB26 152.50 P 0.00 0.00 0.00 9.76 -1.57 38 0 2,505 0
26FEB26 155.00 P 11.00 11.00 10.50 11.06 -1.64 38 29 4,036 +2
26FEB26 157.50 P 0.00 0.00 0.00 12.53 -1.75 38 0 1,411 0
26FEB26 160.00 P 13.82 13.82 13.82 14.21 -1.74 39 2,401 4,652 +2,400
26FEB26 162.50 P 0.00 0.00 0.00 15.79 -1.85 39 0 891 0
26FEB26 165.00 P 0.00 0.00 0.00 17.44 -1.97 40 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 19.13 -2.07 40 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 20.96 -2.27 40 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 22.80 -2.23 40 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 24.76 -2.48 41 0 4 0
26FEB26 177.50 P 0.00 0.00 0.00 26.76 -1.45 41 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 28.52 -3.11 40 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 30.94 -1.52 42 0 31 0
26FEB26 185.00 P 0.00 0.00 0.00 33.10 -2.26 42 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 35.30 -1.52 43 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 36.98 -3.34 41 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 39.52 -3.07 43 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 41.74 -3.13 43 0 0 0
30MAR26 65.00 P 0.13 0.13 0.13 0.01 0.00 51 44 1,606 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,082 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,816 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 668 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5,724 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,347 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 4,138 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 5,492 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 4,402 0
30MAR26 87.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 503 0
30MAR26 90.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 7,814 0
30MAR26 92.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 2,115 0
30MAR26 95.00 P 0.00 0.00 0.00 0.11 -0.05 39 0 2,047 0
30MAR26 97.50 P 0.00 0.00 0.00 0.16 -0.07 38 0 9,050 0
30MAR26 100.00 P 0.00 0.00 0.00 0.22 -0.09 38 0 27,849 0
30MAR26 102.50 P 0.00 0.00 0.00 0.31 -0.11 39 0 2,064 0
30MAR26 105.00 P 0.89 0.89 0.89 0.41 -0.14 39 2 9,035 -2
30MAR26 107.50 P 0.00 0.00 0.00 0.54 -0.18 39 0 5,029 0
30MAR26 110.00 P 1.12 1.12 1.11 0.70 -0.21 39 11 15,537 -9
30MAR26 112.50 P 1.32 1.32 1.32 0.90 -0.27 39 2 1,735 -2
30MAR26 115.00 P 0.00 0.00 0.00 1.14 -0.30 39 0 6,074 0
30MAR26 117.50 P 0.00 0.00 0.00 1.41 -0.38 39 0 2,662 0
30MAR26 120.00 P 2.00 2.00 2.00 1.75 -0.43 39 65 12,259 +65
30MAR26 122.50 P 2.30 2.30 2.25 2.13 -0.51 39 105 3,060 +65
30MAR26 125.00 P 2.67 2.71 2.50 2.56 -0.41 39 136 9,899 +57
30MAR26 127.50 P 3.08 3.08 3.08 3.07 -0.45 39 2 2,417 0
30MAR26 130.00 P 3.50 3.64 3.34 3.41 -0.73 38 79 12,500 +2
30MAR26 132.50 P 3.93 4.14 3.93 4.12 -0.66 38 65 2,131 +38
30MAR26 135.00 P 4.61 4.79 4.42 4.79 -0.79 38 355 11,176 +232
30MAR26 137.50 P 5.45 5.50 5.45 5.43 -0.95 38 108 3,088 +30
30MAR26 140.00 P 6.20 6.30 6.07 6.30 -0.99 38 25 15,797 +12
30MAR26 142.50 P 6.70 6.70 6.70 7.11 -1.16 38 10 2,554 0
30MAR26 145.00 P 8.21 8.21 7.85 8.11 -1.17 38 98 7,125 +57
30MAR26 147.50 P 8.93 9.31 8.93 9.31 -1.14 38 35 3,207 0
30MAR26 150.00 P 10.50 10.50 9.70 10.32 -1.30 38 2,105 13,598 +1,961
30MAR26 152.50 P 11.02 11.44 11.02 11.65 -1.40 38 18 2,401 +14
30MAR26 155.00 P 0.00 0.00 0.00 12.92 -1.68 38 0 6,362 0
30MAR26 157.50 P 0.00 0.00 0.00 14.23 -1.90 38 0 1,630 0
30MAR26 160.00 P 15.63 15.69 15.27 15.27 -2.47 37 310 7,359 +40
30MAR26 162.50 P 16.75 16.75 16.75 17.64 -1.81 40 4 898 0
30MAR26 165.00 P 18.30 18.30 18.30 18.24 -2.90 37 3 9,861 0
30MAR26 167.50 P 20.00 20.00 20.00 21.03 -1.98 40 5 1,116 -5
30MAR26 170.00 P 0.00 0.00 0.00 22.75 -2.13 40 0 3,899 0
30MAR26 172.50 P 23.55 23.55 23.55 24.59 -2.25 41 1 849 0
30MAR26 175.00 P 25.45 25.45 25.45 26.44 -2.31 41 3 1,032 0
30MAR26 177.50 P 0.00 0.00 0.00 28.33 -2.38 41 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 30.34 -2.64 41 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 32.36 -1.69 42 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 34.34 -2.48 42 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 36.50 -2.49 42 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 38.54 -2.91 42 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 40.82 -2.14 43 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 42.45 -2.88 41 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 44.82 -2.49 42 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 47.23 -2.29 43 0 3,058 0
30MAR26 205.00 P 0.00 0.00 0.00 51.72 -2.49 43 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 56.17 -2.68 42 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 61.35 -2.28 46 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 67.08 -1.53 52 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 70.37 -3.13 43 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 75.38 -3.12 45 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 80.37 -3.13 47 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 86.40 -2.39 57 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 90.34 -3.63 50 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 95.34 -3.16 52 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 100.29 -3.21 53 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 105.33 -3.17 55 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 110.33 -3.17 56 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 115.33 -3.17 58 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 120.29 -3.21 59 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 125.29 -3.21 60 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 130.33 -3.17 63 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 135.33 -3.17 64 0 0 0
29JUN26 80.00 P 0.80 0.80 0.80 0.13 -0.05 39 2 2,545 +2
29JUN26 82.50 P 0.00 0.00 0.00 0.18 -0.06 39 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.24 -0.08 39 0 6,382 0
29JUN26 87.50 P 0.00 0.00 0.00 0.33 -0.08 39 0 470 0
29JUN26 90.00 P 1.08 1.08 1.05 0.41 -0.13 39 61 2,147 -60
29JUN26 92.50 P 0.00 0.00 0.00 0.55 -0.13 39 0 1,038 0
29JUN26 95.00 P 1.30 1.30 1.29 0.68 -0.19 39 3 4,981 0
29JUN26 97.50 P 0.00 0.00 0.00 0.86 -0.20 39 0 2,116 0
29JUN26 100.00 P 1.75 1.75 1.75 1.06 -0.25 39 1 6,656 -1
29JUN26 102.50 P 0.00 0.00 0.00 1.30 -0.29 39 0 1,773 0
29JUN26 105.00 P 0.00 0.00 0.00 1.58 -0.31 39 0 4,531 0
29JUN26 107.50 P 0.00 0.00 0.00 1.86 -0.42 39 0 3,814 0
29JUN26 110.00 P 2.64 2.64 2.64 2.25 -0.42 39 3,020 3,736 +2,753
29JUN26 112.50 P 0.00 0.00 0.00 2.64 -0.49 39 0 1,823 0
29JUN26 115.00 P 0.00 0.00 0.00 3.08 -0.57 39 0 5,036 0
29JUN26 117.50 P 0.00 0.00 0.00 3.60 -0.55 39 0 1,576 0
29JUN26 120.00 P 4.15 4.20 4.15 4.12 -0.43 39 21 2,286 +1
29JUN26 122.50 P 4.80 4.80 4.70 4.74 -0.53 39 105 1,272 +65
29JUN26 125.00 P 5.27 5.27 5.27 5.22 -0.60 39 65 5,986 +65
29JUN26 127.50 P 5.82 5.82 5.82 5.99 -0.61 39 65 816 +65
29JUN26 130.00 P 6.55 6.55 6.39 6.62 -0.79 38 66 2,244 +38
29JUN26 132.50 P 7.22 7.26 7.22 7.40 -0.82 38 21 808 +4
29JUN26 135.00 P 8.19 8.19 7.80 8.17 -0.99 38 225 4,803 +160
29JUN26 137.50 P 9.24 9.24 8.90 9.01 -1.14 38 630 2,292 +500
29JUN26 140.00 P 10.80 10.80 9.68 10.09 -1.04 38 42 2,953 -22
29JUN26 142.50 P 11.12 11.12 11.12 11.12 -1.09 38 20 4,372 +20
29JUN26 145.00 P 0.00 0.00 0.00 12.07 -1.31 38 0 1,494 0
29JUN26 147.50 P 0.00 0.00 0.00 13.22 -1.42 38 0 2,305 0
29JUN26 150.00 P 14.02 14.02 13.88 14.46 -1.59 38 1,504 12,356 +1,254
29JUN26 152.50 P 0.00 0.00 0.00 15.90 -1.43 38 0 1,030 0
29JUN26 155.00 P 17.00 17.27 16.70 17.27 -1.55 39 26 1,732 +24
29JUN26 157.50 P 18.20 18.20 18.20 18.61 -1.75 38 2 907 +2
29JUN26 160.00 P 19.62 19.62 19.45 20.44 -1.63 39 1,504 7,473 +1,314
29JUN26 162.50 P 0.00 0.00 0.00 21.89 -1.66 39 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 23.52 -1.60 40 0 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 25.18 -0.89 40 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 26.56 -0.98 39 0 368 0
29JUN26 172.50 P 0.00 0.00 0.00 28.46 -1.71 40 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 30.52 -2.15 41 0 2,604 0
29JUN26 177.50 P 0.00 0.00 0.00 31.73 -2.47 39 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 34.10 -2.41 41 0 110 0
29JUN26 182.50 P 0.00 0.00 0.00 36.02 -0.90 41 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 37.96 -2.50 41 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 39.90 -1.28 41 0 5 0
29JUN26 190.00 P 41.00 41.00 41.00 41.96 -1.12 42 1 612 0
29JUN26 192.50 P 0.00 0.00 0.00 43.53 -3.02 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 45.74 -2.89 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.00 -2.74 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 49.95 -2.30 42 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 54.26 -2.40 42 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 58.92 -1.42 43 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 63.69 -2.34 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 67.37 -3.67 42 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 73.12 -2.02 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 77.94 -1.36 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 82.02 -2.29 47 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 86.56 -2.23 46 0 52 0
29JUN26 245.00 P 0.00 0.00 0.00 90.53 -3.44 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 95.34 -3.16 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 100.29 -3.93 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 105.33 -3.17 45 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 110.33 -3.45 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 115.33 -3.17 48 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 120.34 -3.16 49 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 125.29 -3.49 50 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 130.69 -2.81 54 0 0 0
29JUN26 290.00 P 135.00 135.00 135.00 135.35 -3.15 53 1 1 +1
29SEP26 80.00 P 1.15 1.21 1.15 0.45 -0.13 39 4 103 +2
29SEP26 82.50 P 0.00 0.00 0.00 0.58 -0.14 39 0 13 0
29SEP26 85.00 P 0.00 0.00 0.00 0.72 -0.18 39 0 6 0
29SEP26 87.50 P 0.00 0.00 0.00 0.89 -0.21 39 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.09 -0.22 39 0 15 0
29SEP26 92.50 P 1.90 1.91 1.90 1.30 -0.31 39 5 965 -4
29SEP26 95.00 P 2.13 2.13 2.13 1.58 -0.32 39 2 329 -2
29SEP26 97.50 P 0.00 0.00 0.00 1.87 -0.36 39 0 84 0
29SEP26 100.00 P 2.53 2.53 2.53 2.19 -0.44 39 10 315 0
29SEP26 102.50 P 0.00 0.00 0.00 2.59 -0.44 40 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 2.99 -0.50 40 0 1,354 0
29SEP26 107.50 P 0.00 0.00 0.00 3.42 -0.58 40 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 3.95 -0.49 40 0 312 0
29SEP26 112.50 P 0.00 0.00 0.00 4.49 -0.47 40 0 225 0
29SEP26 115.00 P 0.00 0.00 0.00 5.03 -0.48 40 0 5,263 0
29SEP26 117.50 P 0.00 0.00 0.00 5.72 -0.44 40 0 252 0
29SEP26 120.00 P 6.55 6.55 6.22 6.04 -0.78 39 30 530 0
29SEP26 122.50 P 0.00 0.00 0.00 6.95 -0.66 39 0 172 0
29SEP26 125.00 P 7.73 7.73 7.61 7.63 -0.81 39 77 1,605 +75
29SEP26 127.50 P 0.00 0.00 0.00 8.44 -0.83 39 0 669 0
29SEP26 130.00 P 9.10 9.10 9.10 9.14 -0.99 39 1 5,622 0
29SEP26 132.50 P 0.00 0.00 0.00 10.03 -1.11 39 0 371 0
29SEP26 135.00 P 10.82 11.14 10.46 10.96 -1.18 39 206 2,443 +129
29SEP26 137.50 P 11.74 11.74 11.74 12.02 -1.14 39 1 786 -1
29SEP26 140.00 P 12.63 12.63 12.63 12.92 -1.30 38 100 5,408 -47
29SEP26 142.50 P 0.00 0.00 0.00 14.01 -1.40 38 0 665 0
29SEP26 145.00 P 0.00 0.00 0.00 15.20 -1.41 38 1,000 4,361 +1,000
29SEP26 147.50 P 0.00 0.00 0.00 16.42 -1.40 38 0 667 0
29SEP26 150.00 P 18.20 18.20 17.40 17.67 -1.44 38 15 5,068 -15
29SEP26 152.50 P 0.00 0.00 0.00 19.08 -1.45 39 0 1,167 0
29SEP26 155.00 P 20.33 20.33 20.33 20.46 -1.46 39 14 2,510 +14
29SEP26 157.50 P 0.00 0.00 0.00 22.02 -1.42 39 0 1,252 0
29SEP26 160.00 P 23.00 23.00 23.00 23.57 -1.42 39 2 5,833 -2
29SEP26 162.50 P 0.00 0.00 0.00 25.15 -1.31 39 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 26.90 -1.43 40 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 28.56 -1.48 40 0 491 0
29SEP26 170.00 P 29.50 29.50 29.50 30.27 -1.51 40 4 352 +4
29SEP26 172.50 P 0.00 0.00 0.00 31.98 -1.74 40 0 369 0
29SEP26 175.00 P 0.00 0.00 0.00 33.06 -2.18 39 0 1,008 0
29SEP26 177.50 P 0.00 0.00 0.00 35.56 -1.38 41 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 36.87 -2.10 40 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 38.93 -0.92 41 0 53 0
29SEP26 185.00 P 0.00 0.00 0.00 41.14 -1.59 41 0 79 0
29SEP26 187.50 P 0.00 0.00 0.00 43.01 -1.60 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.17 -2.47 40 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 46.22 -2.34 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.89 -1.73 42 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 50.39 -1.63 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 52.94 -1.63 42 0 34 0
29SEP26 205.00 P 0.00 0.00 0.00 56.35 -2.22 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 60.55 -1.91 41 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 65.59 -1.41 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 70.12 -1.15 44 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 74.70 -1.22 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 79.12 -1.55 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 82.68 -1.63 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 86.89 -2.45 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 92.04 -3.57 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 96.04 -3.01 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 101.43 -2.79 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 106.08 -2.48 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 110.91 -2.87 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 115.72 -2.78 45 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.59 -2.91 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 125.39 -3.39 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 130.69 -2.81 48 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 135.35 -3.15 47 0 0 0
30DEC26 127.50 P 10.38 10.43 10.10 10.33 -0.76 39 30 25 +21
30DEC26 130.00 P 11.05 11.18 10.75 11.11 -0.99 38 32 3,032 +32
30DEC26 132.50 P 0.00 0.00 0.00 12.07 -1.05 38 0 1 0
30DEC26 135.00 P 13.00 13.00 13.00 12.97 -1.17 38 1 3 +1
30DEC26 137.50 P 0.00 0.00 0.00 13.87 -1.31 38 0 10 0
30DEC26 140.00 P 15.07 15.24 14.88 15.24 -1.10 38 18 15 +15
30DEC26 142.50 P 16.51 16.51 16.51 16.00 -1.55 38 15 15 +15
30DEC26 145.00 P 0.00 0.00 0.00 17.20 -1.56 38 0 2 0
30DEC26 147.50 P 18.42 18.42 18.42 18.92 -1.18 39 20 20 +20
30DEC26 150.00 P 19.65 20.11 19.65 20.07 -1.39 38 26 26 +26
30DEC26 152.50 P 21.57 21.57 21.57 21.58 -1.20 39 20 20 +20
30DEC26 155.00 P 22.93 22.93 22.93 22.85 -1.42 39 20 22 +20
30DEC26 157.50 P 24.17 24.17 24.17 24.34 -1.57 39 1 1 +1
30DEC26 160.00 P 25.40 25.40 25.40 25.92 -1.31 39 2 2 +2
30DEC26 162.50 P 0.00 0.00 0.00 27.63 -1.22 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.21 -1.56 40 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 30.76 -1.70 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.51 -1.66 40 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 34.21 -1.72 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 35.94 - 40 0 0 -
TOTAL PUT 44,882 1,096,567 +13,184
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$ 10.76
30DEC25 2.90 C 0.00 0.00 0.00 7.87 +0.18 165 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 7.77 +0.19 158 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.67 +0.19 152 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.57 +0.27 145 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.47 +0.27 137 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.37 +0.27 128 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.27 +0.27 115 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.17 +0.27 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.06 +0.26 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 6.97 +0.18 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 6.87 +0.18 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 6.77 +0.28 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.67 +0.27 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.56 +0.26 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.46 +0.26 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.37 +0.27 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.27 +0.26 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.17 +0.17 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.08 +0.20 123 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 5.97 +0.27 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 5.95 +0.34 172 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.83 +0.29 158 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.51 +0.22 0 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.29 +0.28 112 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.01 +0.25 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 4.78 +0.27 81 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.51 +0.25 0 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.36 +0.27 119 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.02 +0.16 0 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 3.78 +0.20 49 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.55 +0.25 73 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.38 +0.33 95 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.05 +0.28 62 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.85 +0.33 74 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.55 +0.27 51 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.31 +0.28 50 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.07 +0.31 48 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 1.89 +0.35 57 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.57 +0.19 37 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.40 +0.26 46 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.21 +0.22 46 0 75 0
30DEC25 10.00 C 1.05 1.05 1.05 1.02 +0.20 46 30 72 +30
30DEC25 10.50 C 0.72 0.76 0.63 0.71 +0.17 46 43 69 -7
30DEC25 11.00 C 0.49 0.56 0.46 0.47 +0.11 46 21 73 +3
30DEC25 11.50 C 0.35 0.38 0.30 0.31 +0.10 47 426 455 +366
30DEC25 12.00 C 0.25 0.27 0.22 0.19 +0.07 48 28 181 +14
30DEC25 12.50 C 0.00 0.00 0.00 0.11 +0.04 47 0 92 0
30DEC25 13.00 C 0.09 0.09 0.09 0.06 +0.02 47 1 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.04 +0.02 49 0 90 0
30DEC25 14.00 C 0.05 0.05 0.05 0.02 +0.01 49 3 38 -3
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 53 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 0.01 0.01 0.01 0.01 0.00 66 5 10 +5
29JAN26 5.75 C 0.00 0.00 0.00 5.04 +0.27 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.78 +0.25 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.52 +0.24 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.36 +0.27 79 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.05 +0.19 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.81 +0.23 50 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.56 +0.26 45 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.38 +0.33 63 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.08 +0.31 46 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 2.85 +0.32 47 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.61 +0.18 45 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.39 +0.28 46 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.11 +0.23 37 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.02 +0.33 51 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.71 +0.20 40 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.57 +0.24 45 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.45 +0.25 49 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.23 +0.18 45 0 1,211 0
29JAN26 10.50 C 0.00 0.00 0.00 0.94 +0.15 45 0 744 0
29JAN26 11.00 C 0.00 0.00 0.00 0.71 +0.11 45 0 228 0
29JAN26 11.50 C 0.00 0.00 0.00 0.54 +0.10 46 5 171 +2
29JAN26 12.00 C 0.38 0.44 0.38 0.39 +0.08 46 31 92 +19
29JAN26 12.50 C 0.34 0.36 0.34 0.28 +0.07 47 50 47 +5
29JAN26 13.00 C 0.00 0.00 0.00 0.19 +0.04 46 0 114 0
29JAN26 13.50 C 0.00 0.00 0.00 0.13 +0.03 46 0 30 0
29JAN26 14.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 25 0
29JAN26 14.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
26FEB26 7.50 C 0.00 0.00 0.00 3.38 +0.32 49 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.08 +0.24 29 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.90 +0.28 44 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.67 +0.24 43 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.46 +0.29 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.25 +0.26 43 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.06 +0.19 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.83 +0.20 41 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 1.69 +0.16 43 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.53 +0.18 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.38 +0.18 44 0 92 0
26FEB26 10.50 C 0.00 0.00 0.00 1.10 +0.14 44 0 25 0
26FEB26 11.00 C 0.00 0.00 0.00 0.87 +0.11 44 0 271 0
26FEB26 11.50 C 0.00 0.00 0.00 0.69 +0.10 45 0 265 0
26FEB26 12.00 C 0.00 0.00 0.00 0.54 +0.09 45 0 288 0
26FEB26 12.50 C 0.00 0.00 0.00 0.41 +0.07 45 0 343 0
26FEB26 13.00 C 0.00 0.00 0.00 0.31 +0.06 45 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.23 +0.04 45 0 70 0
26FEB26 14.00 C 0.00 0.00 0.00 0.17 +0.03 45 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.12 +0.02 45 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 7.88 +0.19 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.78 +0.20 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.74 +0.26 117 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.59 +0.26 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.55 +0.35 115 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.46 +0.34 116 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.36 +0.33 112 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.18 +0.27 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.08 +0.25 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.00 +0.21 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.95 +0.26 97 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.80 +0.28 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.76 +0.34 96 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.67 +0.37 96 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.56 +0.36 91 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.40 +0.30 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.37 +0.36 89 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.20 +0.20 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.17 +0.29 84 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.08 +0.33 85 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.95 +0.34 73 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.83 +0.29 61 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.51 +0.20 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.33 +0.31 50 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.12 +0.30 63 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.85 +0.32 52 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.61 +0.25 51 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.36 +0.27 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.13 +0.27 49 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.88 +0.26 45 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.65 +0.28 45 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.43 +0.29 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.19 +0.26 43 0 20 0
30MAR26 8.00 C 3.03 3.03 3.03 2.98 +0.28 44 15 25 +15
30MAR26 8.25 C 0.00 0.00 0.00 2.76 +0.28 43 0 0 0
30MAR26 8.50 C 2.57 2.57 2.57 2.56 +0.26 43 3 6 +3
30MAR26 8.75 C 0.00 0.00 0.00 2.38 +0.19 44 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.19 +0.23 44 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 1.99 +0.16 43 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.83 +0.20 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.72 +0.20 46 0 0 0
30MAR26 10.00 C 1.47 1.47 1.47 1.54 +0.20 44 15 1,265 +15
30MAR26 10.50 C 0.00 0.00 0.00 1.28 +0.18 44 0 0 0
30MAR26 11.00 C 1.15 1.15 1.15 1.06 +0.16 45 5 56 +5
30MAR26 11.50 C 0.00 0.00 0.00 0.87 +0.14 45 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 0.71 +0.12 45 0 22 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 +0.10 45 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.45 +0.08 45 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.36 +0.07 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.28 +0.06 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.22 +0.05 45 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 +0.03 45 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.11 +0.27 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.00 +0.21 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.97 +0.28 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.82 +0.27 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.77 +0.30 65 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.67 +0.28 62 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.57 +0.31 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.46 +0.26 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.37 +0.31 56 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.25 +0.25 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.17 +0.28 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.08 +0.27 53 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.95 +0.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.86 +0.27 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.62 +0.27 38 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.39 +0.28 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.17 +0.28 48 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.93 +0.26 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.68 +0.24 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.45 +0.23 42 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.21 +0.21 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.01 +0.23 43 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.78 +0.21 41 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 3.58 +0.24 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.38 +0.24 43 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.19 +0.24 43 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 2.98 +0.21 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.82 +0.21 43 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.63 +0.21 42 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.46 +0.20 42 0 585 0
29JUN26 9.25 C 0.00 0.00 0.00 2.31 +0.19 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.16 +0.20 43 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 2.01 +0.17 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.88 +0.18 43 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.63 +0.16 43 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 1.41 +0.13 43 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.23 +0.15 44 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.05 +0.08 44 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.93 +0.09 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.81 +0.09 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.70 +0.09 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.60 +0.08 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.51 +0.07 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 +0.06 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 +0.06 45 0 70 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.05 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 +0.05 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.17 +0.27 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.08 +0.27 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.97 +0.24 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.86 +0.23 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.62 +0.23 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.41 +0.25 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.18 +0.25 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.93 +0.22 42 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.71 +0.22 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.51 +0.24 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.28 +0.22 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.07 +0.21 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.87 +0.21 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.66 +0.19 42 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.46 +0.17 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.31 +0.22 43 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.17 +0.25 45 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.98 +0.21 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.79 +0.17 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.65 +0.18 43 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.50 +0.18 43 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.37 +0.18 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.25 +0.19 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.10 +0.16 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.87 +0.14 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.68 +0.15 44 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.50 +0.14 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 +0.09 44 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.20 +0.12 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.08 +0.12 45 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.95 +0.10 45 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 +0.09 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 +0.09 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 +0.08 45 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 +0.08 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 +0.07 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 +0.06 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.47 +0.23 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.30 +0.21 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.12 +0.18 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.97 +0.18 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.83 +0.17 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.69 +0.17 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.56 +0.17 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.46 +0.18 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.34 +0.18 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.12 +0.17 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 +0.14 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.72 +0.12 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.57 +0.12 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 +0.11 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 +0.12 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 +0.10 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.09 +0.10 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.99 +0.12 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.89 +0.12 45 0 0 0
TOTAL CALL 681 14,775 +472
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 194 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 190 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 180 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 176 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 172 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 168 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 153 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 149 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 835 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 100 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 -0.01 49 0 162 0
30DEC25 9.00 P 0.08 0.08 0.08 0.06 -0.01 48 1 246 +1
30DEC25 9.25 P 0.00 0.00 0.00 0.09 -0.02 48 0 78 0
30DEC25 9.50 P 0.12 0.12 0.12 0.13 -0.03 48 3 535 0
30DEC25 9.75 P 0.18 0.18 0.18 0.17 -0.05 46 2 63 0
30DEC25 10.00 P 0.21 0.25 0.21 0.24 -0.07 46 14 180 +4
30DEC25 10.50 P 0.48 0.48 0.40 0.42 -0.12 46 39 310 +3
30DEC25 11.00 P 0.00 0.00 0.00 0.70 -0.15 48 0 547 0
30DEC25 11.50 P 0.00 0.00 0.00 1.05 -0.17 50 0 41 0
30DEC25 12.00 P 0.00 0.00 0.00 1.44 -0.21 51 0 15 0
30DEC25 12.50 P 0.00 0.00 0.00 1.79 -0.31 42 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.34 -0.18 58 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.80 -0.25 59 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.28 -0.28 61 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.77 -0.28 65 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.27 -0.27 71 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.77 -0.24 76 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.26 -0.25 78 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.77 -0.29 86 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 58 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 48 0
29JAN26 8.25 P 0.00 0.00 0.00 0.06 -0.02 47 0 428 0
29JAN26 8.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 465 0
29JAN26 8.75 P 0.00 0.00 0.00 0.12 -0.03 46 0 96 0
29JAN26 9.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 7 0
29JAN26 9.25 P 0.19 0.19 0.19 0.21 -0.04 46 15 32 0
29JAN26 9.50 P 0.25 0.26 0.25 0.27 -0.05 46 4 138 +4
29JAN26 9.75 P 0.00 0.00 0.00 0.34 -0.06 46 0 530 0
29JAN26 10.00 P 0.44 0.44 0.44 0.42 -0.09 45 2 1,205 0
29JAN26 10.50 P 0.64 0.64 0.64 0.63 -0.13 45 15 730 0
29JAN26 11.00 P 0.98 0.98 0.98 0.91 -0.16 46 1 70 0
29JAN26 11.50 P 0.00 0.00 0.00 1.24 -0.18 47 0 54 0
29JAN26 12.00 P 0.00 0.00 0.00 1.61 -0.20 49 0 17 0
29JAN26 12.50 P 0.00 0.00 0.00 2.01 -0.10 50 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.43 -0.18 51 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.83 -0.30 47 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.38 -0.22 58 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.83 -0.27 57 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.31 -0.23 59 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.82 -0.23 65 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.28 -0.26 63 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.77 -0.30 64 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 20 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 -0.02 46 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.11 -0.03 45 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.19 -0.04 45 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.24 -0.05 45 0 230 0
26FEB26 9.25 P 0.00 0.00 0.00 0.30 -0.06 44 0 81 0
26FEB26 9.50 P 0.00 0.00 0.00 0.37 -0.07 44 0 55 0
26FEB26 9.75 P 0.00 0.00 0.00 0.45 -0.08 44 0 95 0
26FEB26 10.00 P 0.00 0.00 0.00 0.54 -0.10 44 0 335 0
26FEB26 10.50 P 0.00 0.00 0.00 0.76 -0.13 44 0 123 0
26FEB26 11.00 P 0.00 0.00 0.00 1.04 -0.15 45 0 272 0
26FEB26 11.50 P 0.00 0.00 0.00 1.36 -0.17 46 0 265 0
26FEB26 12.00 P 0.00 0.00 0.00 1.73 -0.19 47 0 265 0
26FEB26 12.50 P 0.00 0.00 0.00 2.11 -0.21 48 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.53 -0.22 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.96 -0.24 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.41 -0.27 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.87 -0.24 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.35 -0.23 55 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.82 -0.24 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.34 -0.20 61 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.80 -0.27 60 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 45 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 46 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 45 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.11 -0.01 45 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.18 -0.03 45 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.23 -0.03 45 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.28 -0.04 45 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.35 -0.03 45 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.42 -0.04 45 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.50 -0.05 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.58 -0.08 45 0 31 0
30MAR26 10.00 P 0.00 0.00 0.00 0.67 -0.11 44 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.91 -0.12 44 0 17 0
30MAR26 11.00 P 1.14 1.14 1.14 1.18 -0.15 45 15 15 +15
30MAR26 11.50 P 0.00 0.00 0.00 1.50 -0.17 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.86 -0.17 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.24 -0.18 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.64 -0.20 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.01 -0.26 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.45 -0.24 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.96 -0.15 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.40 -0.25 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.87 -0.26 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.34 -0.26 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.80 -0.29 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 45 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 -0.03 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 -0.03 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.37 -0.04 45 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 -0.05 45 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.51 -0.06 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.60 -0.06 45 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.69 -0.06 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 -0.07 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.88 -0.08 45 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 1.00 -0.08 45 0 15 0
29JUN26 10.50 P 1.24 1.24 1.24 1.25 -0.11 45 7 7 +7
29JUN26 11.00 P 0.00 0.00 0.00 1.54 -0.11 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.85 -0.13 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.18 -0.14 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.54 -0.16 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.91 -0.18 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.30 -0.20 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.72 -0.20 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.14 -0.22 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.58 -0.17 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.03 -0.21 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.49 -0.21 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.95 -0.20 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 46 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 46 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.02 45 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
29SEP26 7.00 P 0.26 0.26 0.26 0.25 -0.03 45 2 22 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 -0.04 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 -0.04 45 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.05 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 -0.04 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.75 -0.04 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 -0.05 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 -0.06 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.05 -0.06 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.17 -0.06 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 -0.07 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.55 -0.08 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.83 -0.10 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.13 -0.12 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.47 -0.11 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 -0.14 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.21 -0.13 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.58 -0.15 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.98 -0.15 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.38 -0.18 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.82 -0.16 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.25 -0.17 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.66 -0.21 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.13 -0.16 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.06 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 -0.06 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.81 -0.06 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 -0.05 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 -0.05 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.13 -0.05 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.24 -0.06 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.36 -0.06 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 -0.06 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.75 -0.08 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.05 -0.09 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.36 -0.10 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.69 -0.11 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.03 -0.13 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.40 -0.13 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.77 -0.15 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.15 -0.16 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 -0.15 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.97 -0.16 48 0 0 0
TOTAL PUT 120 18,604 +36
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$ 5.51
30DEC25 2.30 C 0.00 0.00 0.00 3.22 -0.07 129 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.12 -0.07 122 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.02 -0.12 115 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.94 -0.08 149 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.84 -0.08 142 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.73 -0.09 122 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.62 -0.10 90 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.52 -0.08 84 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.46 -0.06 133 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.36 -0.06 127 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.22 -0.07 66 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.12 -0.07 59 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.03 -0.07 83 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.92 -0.08 0 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.72 -0.11 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.54 -0.07 69 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.42 -0.09 0 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.31 -0.10 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.25 -0.06 61 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.15 -0.06 56 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.04 -0.07 47 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.96 -0.06 51 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.85 -0.08 43 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.76 -0.07 42 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.67 -0.07 40 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.56 -0.10 33 0 43 0
30DEC25 5.25 C 0.46 0.46 0.44 0.41 -0.05 41 15 22 +10
30DEC25 5.50 C 0.31 0.31 0.31 0.25 -0.06 38 2 3,049 0
30DEC25 5.75 C 0.00 0.00 0.00 0.15 -0.04 38 0 595 0
30DEC25 6.00 C 0.08 0.08 0.08 0.09 -0.02 40 3 492 +3
30DEC25 6.25 C 0.06 0.08 0.06 0.05 -0.01 41 28 965 +15
30DEC25 6.50 C 0.04 0.04 0.04 0.02 -0.01 38 15 886 0
30DEC25 6.75 C 0.03 0.03 0.03 0.01 -0.01 39 8 988 -8
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 402 0
30DEC25 7.75 C 0.01 0.01 0.01 0.01 0.00 60 25 40 +25
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.27 -0.07 46 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.17 -0.08 42 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.09 -0.06 44 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 1.00 -0.07 43 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.92 -0.06 43 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.85 -0.05 45 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.75 -0.07 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.68 -0.07 41 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.51 -0.05 40 0 30 0
29JAN26 5.50 C 0.43 0.43 0.42 0.37 -0.06 39 236 360 +236
29JAN26 5.75 C 0.00 0.00 0.00 0.27 -0.04 40 0 355 0
29JAN26 6.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 849 0
29JAN26 6.25 C 0.16 0.16 0.16 0.13 -0.03 40 40 697 +40
29JAN26 6.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 482 0
29JAN26 6.75 C 0.00 0.00 0.00 0.06 -0.02 41 0 28 0
29JAN26 7.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 135 0
29JAN26 7.25 C 0.00 0.00 0.00 0.03 0.00 43 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 0.00 43 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
26FEB26 4.30 C 0.00 0.00 0.00 1.29 -0.10 40 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.23 -0.07 45 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.13 -0.09 42 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.07 -0.07 45 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.99 -0.07 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.92 -0.06 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.83 -0.08 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.76 -0.08 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.60 -0.06 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.48 -0.06 42 0 62 0
26FEB26 5.75 C 0.00 0.00 0.00 0.37 -0.05 42 0 443 0
26FEB26 6.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 430 0
26FEB26 6.25 C 0.26 0.27 0.26 0.23 -0.03 44 2 843 0
26FEB26 6.50 C 0.20 0.20 0.20 0.17 -0.03 43 56 396 +48
26FEB26 6.75 C 0.00 0.00 0.00 0.13 -0.02 44 0 2 0
26FEB26 7.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.07 -0.02 44 0 34 0
26FEB26 7.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 13 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.01 44 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.46 -0.06 54 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.36 -0.07 51 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.27 -0.06 53 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.17 -0.07 50 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.06 -0.08 41 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.98 -0.07 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.89 -0.07 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.80 -0.06 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.70 -0.07 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.58 -0.10 36 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.50 -0.10 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.43 -0.09 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.33 -0.10 40 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.26 -0.10 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.16 -0.11 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.12 -0.07 43 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.01 -0.11 39 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.98 -0.06 43 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.88 -0.10 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.83 -0.06 41 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.68 -0.06 41 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.56 -0.07 42 0 247 0
30MAR26 5.75 C 0.00 0.00 0.00 0.47 -0.05 43 0 140 0
30MAR26 6.00 C 0.40 0.40 0.40 0.38 -0.05 43 1 81 0
30MAR26 6.25 C 0.00 0.00 0.00 0.31 -0.04 44 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.24 -0.04 43 0 55 0
30MAR26 6.75 C 0.00 0.00 0.00 0.19 -0.03 43 0 3 0
30MAR26 7.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 603 0
30MAR26 7.25 C 0.00 0.00 0.00 0.12 -0.02 44 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 -0.02 43 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 400 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.33 -0.06 49 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.24 -0.08 48 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.15 -0.07 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.06 -0.07 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.97 -0.06 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.90 -0.06 47 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.81 -0.05 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.74 -0.05 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.66 -0.05 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.58 -0.05 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.51 -0.06 46 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.43 -0.06 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.36 -0.07 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.29 -0.07 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.23 -0.06 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.17 -0.05 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.10 -0.07 44 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.04 -0.06 44 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.92 -0.06 45 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.80 -0.04 44 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.70 -0.04 45 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.61 -0.05 45 0 45 0
29JUN26 6.25 C 0.00 0.00 0.00 0.52 -0.05 45 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.46 -0.03 45 0 36 0
29JUN26 6.75 C 0.00 0.00 0.00 0.40 -0.02 46 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.02 45 0 62 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 -0.02 45 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 -0.02 45 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 -0.02 45 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.02 45 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 -0.01 45 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN26 9.50 C 0.14 0.14 0.14 0.07 -0.01 45 5 5 +5
29SEP26 4.30 C 0.00 0.00 0.00 1.63 -0.07 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.57 -0.06 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.50 -0.07 45 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.44 -0.07 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.40 -0.05 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.34 -0.02 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.27 -0.03 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.22 -0.03 45 0 0 0
29SEP26 5.25 C 1.17 1.17 1.17 1.09 -0.07 45 120 145 +120
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.04 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 -0.02 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.80 -0.04 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.71 -0.05 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.66 -0.02 47 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.02 48 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 -0.02 48 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.02 47 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.02 47 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.02 47 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 -0.01 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.01 47 0 7 0
30DEC26 4.30 C 0.00 0.00 0.00 1.73 - 44 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.69 -0.10 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.62 -0.11 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.57 -0.10 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 -0.10 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.47 -0.09 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.41 -0.10 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.37 -0.09 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.25 -0.09 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.14 -0.09 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.05 -0.08 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.97 -0.07 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.88 -0.07 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 -0.05 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 -0.04 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 -0.02 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.02 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 -0.03 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 -0.02 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
TOTAL CALL 556 21,038 +494
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 136 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 130 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 118 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 53 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 42 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 0.02 0.02 0.02 0.02 0.00 40 20 155 +20
30DEC25 4.80 P 0.00 0.00 0.00 0.03 0.00 40 0 103 0
30DEC25 4.90 P 0.04 0.05 0.04 0.04 0.00 39 105 228 +71
30DEC25 5.00 P 0.06 0.06 0.06 0.06 0.00 39 31 309 0
30DEC25 5.25 P 0.11 0.11 0.11 0.13 +0.01 40 1 577 0
30DEC25 5.50 P 0.21 0.23 0.18 0.23 +0.02 39 129 840 +128
30DEC25 5.75 P 0.31 0.31 0.31 0.36 +0.01 36 236 1,031 +235
30DEC25 6.00 P 0.00 0.00 0.00 0.57 +0.05 41 0 596 0
30DEC25 6.25 P 0.00 0.00 0.00 0.77 +0.04 38 0 726 0
30DEC25 6.50 P 0.00 0.00 0.00 1.02 +0.06 47 0 131 0
30DEC25 6.75 P 0.00 0.00 0.00 1.28 +0.08 58 0 55 0
30DEC25 7.00 P 0.00 0.00 0.00 1.49 +0.06 0 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.74 +0.06 0 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 2.00 +0.07 63 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.28 +0.10 84 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.52 +0.09 85 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.75 +0.07 79 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.99 +0.06 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.25 +0.07 88 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.49 +0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.99 +0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.24 +0.06 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.49 +0.06 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 40 0 20 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 0.00 41 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 0.00 40 0 8 0
29JAN26 4.60 P 0.05 0.05 0.05 0.06 0.00 42 10 88 0
29JAN26 4.70 P 0.00 0.00 0.00 0.07 0.00 41 0 71 0
29JAN26 4.80 P 0.08 0.08 0.08 0.09 0.00 41 5 51 0
29JAN26 4.90 P 0.12 0.12 0.12 0.11 0.00 40 4 30 0
29JAN26 5.00 P 0.13 0.14 0.13 0.14 +0.01 41 75 389 +75
29JAN26 5.25 P 0.00 0.00 0.00 0.23 +0.02 41 0 233 0
29JAN26 5.50 P 0.30 0.30 0.30 0.34 +0.02 40 20 776 +20
29JAN26 5.75 P 0.00 0.00 0.00 0.49 +0.04 41 0 698 0
29JAN26 6.00 P 0.00 0.00 0.00 0.67 +0.04 43 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 0.85 +0.03 42 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 1.08 +0.06 45 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.30 +0.07 46 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.55 +0.08 52 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.80 +0.11 57 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 2.01 +0.07 51 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.30 +0.12 66 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.53 +0.10 66 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 2.75 +0.07 59 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.00 +0.07 62 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.27 +0.09 74 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.49 +0.06 0 0 0 0
26FEB26 4.30 P 0.07 0.07 0.07 0.06 0.00 44 8 58 +8
26FEB26 4.40 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
26FEB26 4.50 P 0.10 0.10 0.10 0.09 0.00 43 8 8 +8
26FEB26 4.60 P 0.11 0.11 0.11 0.11 0.00 43 4 9 +4
26FEB26 4.70 P 0.13 0.14 0.13 0.13 0.00 43 56 94 +56
26FEB26 4.80 P 0.15 0.16 0.15 0.16 0.00 43 9 387 0
26FEB26 4.90 P 0.18 0.19 0.18 0.19 0.00 43 89 538 +85
26FEB26 5.00 P 0.20 0.22 0.20 0.22 0.00 43 397 437 +397
26FEB26 5.25 P 0.29 0.29 0.29 0.32 +0.01 43 30 110 +20
26FEB26 5.50 P 0.00 0.00 0.00 0.44 +0.02 43 0 266 0
26FEB26 5.75 P 0.53 0.53 0.53 0.58 +0.03 43 30 478 +30
26FEB26 6.00 P 0.72 0.72 0.72 0.76 +0.03 45 3 426 -3
26FEB26 6.25 P 0.00 0.00 0.00 0.90 +0.01 41 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.13 +0.04 45 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.35 +0.05 46 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.59 +0.07 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.80 +0.06 48 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.05 +0.08 53 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.31 +0.09 58 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.53 +0.08 56 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.77 +0.07 57 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 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 41 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 0.00 42 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 43 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 0.00 43 0 53 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 -0.01 43 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 0.00 44 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 -0.01 43 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 -0.01 43 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 0.00 43 0 15 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 0.00 44 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 0.00 44 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 0.00 43 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 0.00 44 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.39 +0.01 43 0 60 0
30MAR26 5.50 P 0.50 0.50 0.50 0.52 +0.02 44 80 655 +80
30MAR26 5.75 P 0.00 0.00 0.00 0.66 +0.03 44 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.82 +0.03 44 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.01 +0.03 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.20 +0.03 46 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.41 +0.05 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.62 +0.04 47 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.85 +0.05 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.06 +0.03 48 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.31 +0.05 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 +0.05 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.78 +0.06 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.04 +0.07 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.28 +0.07 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.51 +0.08 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.76 +0.06 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.00 +0.07 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 45 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 45 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 45 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.01 45 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 0.00 45 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 +0.01 45 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.01 44 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 +0.03 45 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.01 44 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 +0.01 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 +0.03 45 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 +0.03 45 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 +0.04 45 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 +0.03 45 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.00 +0.03 45 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.18 +0.04 46 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.36 +0.04 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.56 +0.05 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.76 +0.04 48 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.96 +0.03 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.18 +0.05 49 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.41 +0.06 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.62 +0.06 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 +0.08 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.08 +0.07 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.33 +0.09 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.56 +0.08 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.79 +0.07 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.01 +0.06 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.01 47 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.01 47 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.01 46 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.02 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 +0.04 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.01 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.04 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 +0.02 46 0 5 0
29SEP26 5.50 P 0.83 0.83 0.83 0.86 +0.03 47 13 113 +13
29SEP26 5.75 P 0.00 0.00 0.00 1.01 +0.02 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 +0.01 47 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.34 +0.03 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 +0.03 48 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 +0.04 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 +0.04 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 +0.05 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 +0.05 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.53 +0.05 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 +0.04 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.96 +0.05 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.16 +0.03 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.39 +0.04 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.61 +0.04 51 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.84 +0.04 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.09 +0.07 53 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 - 48 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 +0.02 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.02 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 +0.02 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 +0.03 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.02 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 +0.02 48 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 +0.03 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 +0.03 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 +0.04 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.04 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 +0.06 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.66 +0.06 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.84 +0.07 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 +0.08 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 +0.09 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.43 +0.10 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.64 +0.11 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.85 +0.12 52 0 0 0
TOTAL PUT 1,363 22,899 +1,247
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$ 51.98
30DEC25 29.00 C 0.00 0.00 0.00 23.06 +0.45 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.06 +0.34 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.11 +0.49 82 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.11 +0.49 77 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.10 +0.48 69 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.24 +0.61 86 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.08 +0.52 45 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.06 +0.43 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.11 +0.48 53 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.23 +0.59 65 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.07 +0.43 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.11 +0.47 40 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.06 +0.54 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.33 +0.78 53 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.08 +0.43 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.35 +0.46 44 0 97 0
30DEC25 45.00 C 0.00 0.00 0.00 7.12 +0.57 23 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.16 +0.57 24 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.20 +0.63 23 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.24 +0.57 21 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.27 +0.44 18 0 58 0
30DEC25 50.00 C 2.10 2.45 2.10 2.43 +0.35 18 2 120 0
30DEC25 52.50 C 0.79 0.88 0.79 0.90 +0.14 18 38 348 +34
30DEC25 55.00 C 0.23 0.23 0.20 0.22 +0.03 18 48 1,886 +25
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 31 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 40 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.08 +0.51 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.33 +0.57 32 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.16 +0.37 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.35 +0.46 26 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.25 +0.57 16 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.22 +0.37 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.35 +0.48 17 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.49 +0.44 18 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 3.59 +0.30 17 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.87 +0.25 17 0 4 0
29JAN26 52.50 C 0.00 0.00 0.00 1.46 +0.14 18 0 41 0
29JAN26 55.00 C 0.60 0.65 0.60 0.66 +0.09 19 77 570 +38
29JAN26 57.50 C 0.29 0.29 0.29 0.23 +0.02 19 5 117 0
29JAN26 60.00 C 0.00 0.00 0.00 0.07 0.00 19 0 111 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 19 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 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 0.01 0.01 0.01 0.01 0.00 30 100 100 +100
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 11.11 +0.52 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.51 +0.75 29 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.23 +0.16 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.51 +0.62 23 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.25 +0.40 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.35 +0.37 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.60 +0.45 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.70 +0.33 17 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.95 +0.29 17 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.26 +0.25 18 0 0 0
26FEB26 52.50 C 1.75 1.75 1.75 1.88 +0.16 18 50 81 +31
26FEB26 55.00 C 0.00 0.00 0.00 0.99 +0.11 19 0 69 0
26FEB26 57.50 C 0.49 0.49 0.49 0.47 +0.04 19 1 48 +1
26FEB26 60.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.07 0.00 19 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 22 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 23.31 +0.45 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.33 +0.46 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.11 +0.22 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.11 +0.21 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.10 +0.19 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.24 +0.32 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.10 +0.54 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.15 +0.20 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.12 +0.49 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.41 +0.52 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.17 +0.53 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.20 +0.18 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.28 +0.31 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.51 +0.70 19 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.41 +0.34 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.70 +0.70 22 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.58 +0.44 16 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.71 +0.23 17 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.90 +0.28 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.15 +0.33 19 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.59 +0.45 21 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.81 +0.28 20 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.47 +0.15 20 0 91 0
30MAR26 55.00 C 1.40 1.47 1.40 1.50 +0.16 20 2 265 0
30MAR26 57.50 C 0.85 0.85 0.85 0.88 +0.08 21 5 29 +5
30MAR26 60.00 C 0.00 0.00 0.00 0.48 +0.06 21 0 284 0
30MAR26 62.50 C 0.00 0.00 0.00 0.24 +0.03 21 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 +0.01 22 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 18.24 +0.32 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.18 +0.44 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.22 +0.27 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.28 +0.41 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.41 +0.46 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.42 +0.38 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.51 +0.37 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.60 +0.34 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.72 +0.32 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.86 +0.30 11 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.02 +0.26 15 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.21 +0.23 17 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.44 +0.20 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.70 +0.16 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.00 +0.12 19 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.35 +0.09 19 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.89 +0.06 20 0 1,207 0
29JUN26 52.50 C 0.00 0.00 0.00 3.53 -0.01 20 0 1,815 0
29JUN26 55.00 C 0.00 0.00 0.00 2.46 +0.02 20 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 1.61 -0.08 20 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 1.11 -0.03 21 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.71 -0.06 21 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.43 -0.08 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.26 -0.06 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 -0.05 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.74 +0.33 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.89 +0.32 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.05 +0.28 16 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.25 +0.27 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.46 +0.22 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.72 +0.20 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.00 +0.16 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.32 +0.14 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.68 -0.10 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.26 +0.09 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.68 +0.06 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.39 +0.01 22 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.32 -0.04 22 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.40 -0.06 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.75 -0.09 21 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.29 -0.06 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.96 -0.05 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.67 -0.08 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.47 -0.07 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 -0.06 22 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.55 +0.50 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.81 +0.51 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.09 +0.51 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.40 +0.23 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.74 +0.25 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.11 +0.27 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.75 +0.53 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.14 +0.51 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.61 +0.52 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.35 +0.49 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.29 +0.46 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.30 +0.41 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.58 +0.36 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.00 +0.23 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.54 +0.19 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.19 +0.22 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.91 +0.19 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.69 +0.16 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.52 +0.13 23 0 0 0
TOTAL CALL 328 10,837 +234
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 50 0
30DEC25 47.00 P 0.07 0.07 0.07 0.03 -0.02 19 23 163 0
30DEC25 48.00 P 0.16 0.17 0.16 0.07 -0.05 18 63 158 -37
30DEC25 49.00 P 0.25 0.25 0.22 0.17 -0.09 19 65 87 -15
30DEC25 50.00 P 0.40 0.42 0.40 0.35 -0.14 19 7 276 0
30DEC25 52.50 P 1.45 1.48 1.30 1.33 -0.34 19 8 233 -1
30DEC25 55.00 P 0.00 0.00 0.00 3.17 -0.49 19 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.52 -0.46 0 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 8.14 -0.34 36 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.82 -0.17 51 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.02 -0.46 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.52 -0.47 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.19 -0.30 66 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.52 -0.47 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.02 -0.47 0 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 22 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.04 -0.03 19 1 11 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.16 -0.07 19 0 150 0
29JAN26 48.00 P 0.35 0.35 0.35 0.28 -0.10 19 10 193 +10
29JAN26 49.00 P 0.00 0.00 0.00 0.46 -0.14 19 0 143 0
29JAN26 50.00 P 0.00 0.00 0.00 0.73 -0.19 19 1 95 0
29JAN26 52.50 P 1.95 1.95 1.95 1.81 -0.31 19 1 126 0
29JAN26 55.00 P 3.52 3.52 3.52 3.53 -0.39 20 6 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.58 -0.47 19 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 8.14 -0.34 27 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.82 -0.22 38 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.02 -0.81 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.52 -0.71 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.19 -0.30 49 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.52 -0.47 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.02 -0.51 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.19 -0.06 19 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.31 -0.09 19 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.48 -0.12 19 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.71 -0.15 19 0 85 0
26FEB26 50.00 P 0.00 0.00 0.00 1.01 -0.20 19 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 2.13 -0.28 20 0 21 0
26FEB26 55.00 P 4.10 4.10 3.91 3.76 -0.38 20 60 60 +60
26FEB26 57.50 P 0.00 0.00 0.00 5.85 -0.33 22 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.14 -0.34 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.82 -0.22 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.03 -0.80 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.52 -0.71 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.27 -0.22 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.80 -0.25 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.02 -0.51 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 22 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 0.00 21 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.28 -0.05 21 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.41 -0.07 21 0 27 0
30MAR26 47.00 P 0.67 0.67 0.67 0.59 -0.08 21 21 36 +21
30MAR26 48.00 P 0.00 0.00 0.00 0.82 -0.10 21 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 1.11 -0.12 21 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.45 -0.16 21 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.60 -0.15 21 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 4.17 -0.31 22 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 6.11 -0.20 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.36 -0.17 25 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.82 -0.44 29 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.08 -0.75 28 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.52 -0.71 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.27 -0.29 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.80 -0.26 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.02 -0.51 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.06 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 -0.07 20 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 -0.10 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 -0.12 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.32 -0.16 20 0 78 0
29JUN26 44.00 P 0.00 0.00 0.00 0.45 -0.19 20 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.61 -0.22 20 0 11 0
29JUN26 46.00 P 0.00 0.00 0.00 0.80 -0.26 21 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.03 -0.29 21 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.32 -0.33 21 0 14 0
29JUN26 49.00 P 0.00 0.00 0.00 1.64 -0.36 21 0 82 0
29JUN26 50.00 P 0.00 0.00 0.00 2.02 -0.37 21 0 120 0
29JUN26 52.50 P 0.00 0.00 0.00 3.10 -0.47 20 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.55 -0.66 20 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.50 -0.55 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.58 -0.55 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.90 -0.52 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.36 -0.47 28 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.72 -0.51 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.27 -0.31 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.80 -0.32 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.09 -0.54 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.36 -0.13 22 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.47 -0.13 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.59 -0.18 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.78 -0.19 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.97 -0.21 22 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.20 -0.22 22 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.47 -0.26 22 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.77 -0.26 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.11 -0.27 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.49 -0.29 22 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.91 -0.32 22 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 4.02 -0.45 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.43 -0.49 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.29 -0.53 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.19 -0.54 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.28 -0.55 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.56 -0.53 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.00 -0.49 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.50 -0.44 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.82 -0.47 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.09 -0.59 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.94 +0.07 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.18 +0.07 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.42 +0.08 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.69 +0.07 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.00 +0.09 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.30 +0.05 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.67 +0.04 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.09 +0.06 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.55 +0.06 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.65 +0.03 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.06 0.00 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.88 -0.06 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.71 -0.11 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.69 -0.19 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.85 -0.26 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.14 -0.36 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.58 -0.41 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.03 -0.26 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.36 -0.32 31 0 0 0
TOTAL PUT 266 4,869 +38
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$ 84.10
30DEC25 52.50 C 0.00 0.00 0.00 31.75 -1.13 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.25 -1.02 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 26.76 -1.14 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.27 -1.17 36 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 21.78 -1.05 36 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.28 -1.19 0 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 16.61 -0.80 0 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 14.30 -1.06 22 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 11.84 -1.15 25 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 9.25 -1.21 0 0 26 0
30DEC25 77.50 C 0.00 0.00 0.00 6.92 -1.22 18 0 311 0
30DEC25 80.00 C 5.04 5.04 5.04 4.93 -1.06 22 6 530 0
30DEC25 82.50 C 3.94 3.94 3.29 3.27 -0.88 23 32 492 +32
30DEC25 85.00 C 2.34 2.37 1.89 1.99 -0.70 24 678 978 +515
30DEC25 87.50 C 1.62 1.62 1.50 1.13 -0.49 24 11 825 +3
30DEC25 90.00 C 1.02 1.11 0.67 0.61 -0.30 25 255 2,916 -1
30DEC25 92.50 C 0.61 0.61 0.38 0.28 -0.19 25 40 4,621 -20
30DEC25 95.00 C 0.33 0.40 0.21 0.12 -0.11 25 95 5,668 +12
30DEC25 97.50 C 0.00 0.00 0.00 0.05 -0.05 25 0 316 0
30DEC25 100.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 8,171 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 26.76 -1.14 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.27 -1.17 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.78 -1.05 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.28 -1.34 0 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 16.86 -1.45 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.65 -1.24 27 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 12.70 -0.29 33 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.84 -1.00 22 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.93 -1.21 25 0 450 0
29JAN26 80.00 C 6.86 6.86 6.07 6.14 -1.11 25 90 539 +11
29JAN26 82.50 C 0.00 0.00 0.00 4.65 -0.90 26 0 1,004 0
29JAN26 85.00 C 3.83 3.83 3.37 3.41 -0.78 26 90 251 +75
29JAN26 87.50 C 2.40 2.40 2.40 2.44 -0.64 27 5 477 +5
29JAN26 90.00 C 2.00 2.00 2.00 1.75 -0.44 27 4 294 +4
29JAN26 92.50 C 0.00 0.00 0.00 1.18 -0.34 27 0 402 0
29JAN26 95.00 C 0.95 0.95 0.88 0.77 -0.25 27 15 266 0
29JAN26 97.50 C 0.77 0.77 0.77 0.48 -0.19 27 30 204 -30
29JAN26 100.00 C 0.00 0.00 0.00 0.29 -0.14 27 0 123 0
29JAN26 102.50 C 0.00 0.00 0.00 0.18 -0.09 27 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.10 -0.06 27 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.04 27 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 26.99 -1.14 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.35 -1.80 0 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 22.56 -1.07 41 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.51 -1.11 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.86 -1.45 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.86 -1.44 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.24 -0.33 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.12 -0.35 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.63 -1.28 25 0 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 6.99 -0.99 26 0 307 0
26FEB26 82.50 C 5.59 5.59 5.59 5.55 -0.91 26 30 548 0
26FEB26 85.00 C 0.00 0.00 0.00 4.33 -0.81 26 0 191 0
26FEB26 87.50 C 3.61 3.61 3.46 3.34 -0.70 27 26 167 +13
26FEB26 90.00 C 2.57 2.57 2.57 2.58 -0.51 27 33 117 +31
26FEB26 92.50 C 0.00 0.00 0.00 1.94 -0.38 28 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.40 -0.32 28 0 60 0
26FEB26 97.50 C 0.00 0.00 0.00 0.99 -0.26 28 0 0 0
26FEB26 100.00 C 0.91 0.91 0.91 0.69 -0.21 27 30 30 +30
26FEB26 102.50 C 0.00 0.00 0.00 0.48 -0.15 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.32 -0.12 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.21 -0.09 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.21 -1.42 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.56 -1.37 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.99 -1.14 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.80 -1.35 22 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.56 -1.07 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.95 -1.44 24 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 17.38 -1.92 13 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.56 -1.44 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.74 -1.25 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.11 -0.91 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.75 -1.21 28 0 160 0
30MAR26 80.00 C 0.00 0.00 0.00 8.23 -0.99 28 0 375 0
30MAR26 82.50 C 0.00 0.00 0.00 6.85 -1.22 29 0 420 0
30MAR26 85.00 C 0.00 0.00 0.00 5.67 -0.69 29 0 1,473 0
30MAR26 87.50 C 0.00 0.00 0.00 4.67 -0.72 29 0 1,280 0
30MAR26 90.00 C 0.00 0.00 0.00 3.84 -0.61 30 0 2,716 0
30MAR26 92.50 C 0.00 0.00 0.00 3.15 -0.56 30 0 226 0
30MAR26 95.00 C 2.97 2.97 2.97 2.49 -0.53 30 4 225 -4
30MAR26 97.50 C 0.00 0.00 0.00 1.95 -0.47 30 0 347 0
30MAR26 100.00 C 0.00 0.00 0.00 1.52 -0.40 30 0 200 0
30MAR26 102.50 C 0.00 0.00 0.00 1.17 -0.35 30 0 56 0
30MAR26 105.00 C 0.00 0.00 0.00 0.89 -0.30 30 0 75 0
30MAR26 107.50 C 1.02 1.02 1.02 0.68 -0.25 30 30 431 +30
30MAR26 110.00 C 0.00 0.00 0.00 0.51 -0.21 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.38 -0.17 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.28 -0.14 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.21 -0.11 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.15 -0.09 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.11 -0.07 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 27.44 -1.42 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.21 -1.39 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.01 -1.20 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.81 -1.49 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.89 -0.92 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.46 -1.07 28 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 14.75 -0.84 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.03 -0.69 29 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 11.48 -1.17 29 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 10.06 -0.68 30 0 187 0
29JUN26 82.50 C 0.00 0.00 0.00 9.14 -0.29 31 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 7.77 -0.62 31 0 311 0
29JUN26 87.50 C 0.00 0.00 0.00 6.64 -0.67 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 5.70 -0.70 30 0 1,494 0
29JUN26 92.50 C 0.00 0.00 0.00 4.93 -0.70 31 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 4.30 -0.54 31 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 3.74 -0.47 31 0 40 0
29JUN26 100.00 C 3.30 3.30 3.30 3.19 -0.42 31 10 2,439 +10
29JUN26 102.50 C 3.15 3.15 3.15 2.72 -0.35 31 15 165 +15
29JUN26 105.00 C 0.00 0.00 0.00 2.27 -0.35 31 0 84 0
29JUN26 107.50 C 0.00 0.00 0.00 1.92 -0.29 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.60 -0.28 31 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.31 -0.21 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.12 -0.22 31 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 0.91 -0.16 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.75 -0.16 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.62 -0.14 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.52 -0.11 31 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.42 -0.11 31 0 145 0
29SEP26 57.50 C 0.00 0.00 0.00 27.44 -1.55 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.59 -1.20 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.26 -1.50 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.37 -1.23 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.50 -1.11 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.78 -1.68 30 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 16.18 -0.95 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.69 -0.77 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.28 -0.62 31 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 12.01 -0.45 31 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 10.99 -0.21 32 0 139 0
29SEP26 85.00 C 0.00 0.00 0.00 9.71 -0.36 31 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 8.68 -0.37 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 7.78 -0.66 31 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 6.93 -0.34 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 6.18 -0.61 32 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 5.50 -0.37 32 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 4.86 -0.42 32 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 4.33 -0.43 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.85 -0.38 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.44 -0.31 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.14 -0.18 33 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.69 -0.20 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.39 -0.11 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 2.09 -0.11 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.83 -0.08 32 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 24.14 -1.03 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.28 -0.93 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.55 -0.65 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.95 -0.62 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.59 -0.40 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.98 -0.57 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.58 -0.57 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.36 -0.52 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 12.15 -0.52 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.09 -0.47 30 0 90 0
30DEC26 87.50 C 0.00 0.00 0.00 10.06 -0.47 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.14 -0.41 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 8.29 -0.41 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.46 -0.40 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.78 -0.37 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 6.10 -0.43 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.50 -0.48 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.00 -0.49 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.61 -0.42 31 0 0 0
TOTAL CALL 1,529 53,219 +731
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 26 0 1,247 0
30DEC25 72.50 P 0.14 0.14 0.14 0.04 0.00 26 175 691 -150
30DEC25 75.00 P 0.20 0.20 0.20 0.11 -0.01 24 225 3,190 +225
30DEC25 77.50 P 0.00 0.00 0.00 0.33 +0.01 25 0 557 0
30DEC25 80.00 P 0.71 0.85 0.68 0.79 +0.08 25 40 4,968 +40
30DEC25 82.50 P 1.51 1.57 1.50 1.59 +0.20 25 71 3,379 0
30DEC25 85.00 P 2.36 2.98 2.28 2.82 +0.38 25 926 7,530 -409
30DEC25 87.50 P 4.01 4.01 4.00 4.47 +0.56 26 60 904 +60
30DEC25 90.00 P 0.00 0.00 0.00 6.49 +0.68 27 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 8.78 +0.87 30 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 11.24 +1.05 35 0 2,193 0
30DEC25 97.50 P 0.00 0.00 0.00 13.80 +1.15 42 0 200 0
30DEC25 100.00 P 0.00 0.00 0.00 16.05 +0.90 40 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 18.74 +1.09 50 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.21 +1.06 54 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.73 +1.08 59 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.20 +1.05 62 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.66 +1.01 65 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.26 +1.11 72 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.71 +1.06 74 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.02 +0.87 69 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 38.79 +1.14 84 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 41.27 +1.06 87 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 43.40 +0.75 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 27 0 79 0
29JAN26 70.00 P 0.25 0.25 0.25 0.16 0.00 27 30 613 -30
29JAN26 72.50 P 0.36 0.42 0.36 0.33 0.00 27 30 420 +30
29JAN26 75.00 P 0.00 0.00 0.00 0.64 +0.01 27 0 256 0
29JAN26 77.50 P 1.07 1.17 1.07 1.13 +0.09 27 4 335 +4
29JAN26 80.00 P 1.82 1.86 1.82 1.85 +0.18 27 14 730 +8
29JAN26 82.50 P 2.52 2.85 2.52 2.82 +0.28 28 558 770 +166
29JAN26 85.00 P 3.70 4.13 3.70 4.10 +0.44 28 122 326 +60
29JAN26 87.50 P 5.00 5.00 5.00 5.63 +0.55 28 30 139 +30
29JAN26 90.00 P 6.68 6.68 6.68 7.41 +0.65 29 30 102 -30
29JAN26 92.50 P 0.00 0.00 0.00 9.43 +0.66 30 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 11.63 +1.20 31 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 13.97 +1.27 33 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 16.42 +1.16 37 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.91 +1.25 40 0 146 0
29JAN26 105.00 P 0.00 0.00 0.00 21.53 +1.38 45 0 146 0
29JAN26 107.50 P 0.00 0.00 0.00 23.75 +1.10 44 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.25 +1.10 47 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.72 +1.07 49 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.83 +1.68 63 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 0.04 -0.01 27 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.10 0.00 28 0 105 0
26FEB26 67.50 P 0.00 0.00 0.00 0.20 0.00 28 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.38 0.00 27 0 155 0
26FEB26 72.50 P 0.75 0.75 0.75 0.67 0.00 27 10 48 +10
26FEB26 75.00 P 1.18 1.18 1.15 1.10 +0.07 28 31 368 +1
26FEB26 77.50 P 1.54 1.54 1.54 1.71 +0.14 28 1 897 +1
26FEB26 80.00 P 2.55 2.55 2.54 2.52 +0.22 28 16 407 +16
26FEB26 82.50 P 3.56 3.56 3.56 3.57 +0.35 28 10 190 0
26FEB26 85.00 P 0.00 0.00 0.00 4.86 +0.46 28 0 92 0
26FEB26 87.50 P 0.00 0.00 0.00 6.36 +0.58 28 0 38 0
26FEB26 90.00 P 0.00 0.00 0.00 8.07 +0.64 29 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 9.97 +0.62 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.63 +0.20 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.97 +0.78 29 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.59 +1.04 33 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.98 +1.18 35 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.53 +1.34 39 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.82 +1.17 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 30 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 0.05 -0.02 30 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.19 -0.03 30 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.34 -0.04 30 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.56 -0.06 30 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 0.88 -0.01 30 0 30 0
30MAR26 72.50 P 1.35 1.35 1.35 1.33 +0.01 30 10 74 +10
30MAR26 75.00 P 1.91 1.91 1.91 1.91 +0.03 30 30 807 0
30MAR26 77.50 P 2.54 2.54 2.54 2.63 +0.05 30 4 758 +4
30MAR26 80.00 P 3.17 3.59 3.17 3.61 +0.18 30 62 3,614 +33
30MAR26 82.50 P 0.00 0.00 0.00 4.68 +0.24 30 0 266 0
30MAR26 85.00 P 0.00 0.00 0.00 5.97 +0.37 30 0 1,605 0
30MAR26 87.50 P 0.00 0.00 0.00 7.47 +0.35 31 0 1,161 0
30MAR26 90.00 P 0.00 0.00 0.00 8.57 +0.13 28 0 1,036 0
30MAR26 92.50 P 0.00 0.00 0.00 10.91 +0.37 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 12.47 +0.58 30 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 14.66 +0.82 31 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 16.63 +0.27 30 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 19.39 +1.30 35 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 21.66 +0.81 36 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.02 +1.00 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.38 +1.13 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.72 +0.91 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.83 +0.99 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.85 +1.20 44 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.24 +1.09 44 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.79 +1.14 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.27 +1.06 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.76 +1.11 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.38 -0.01 31 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.86 +0.02 31 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.22 +0.06 31 0 2,640 0
29JUN26 67.50 P 1.61 1.61 1.61 1.67 +0.06 31 10 126 +10
29JUN26 70.00 P 0.00 0.00 0.00 2.22 +0.08 31 0 52 0
29JUN26 72.50 P 2.85 2.85 2.85 2.88 +0.11 31 10 30 +2
29JUN26 75.00 P 0.00 0.00 0.00 3.70 +0.15 31 0 1,608 0
29JUN26 77.50 P 0.00 0.00 0.00 4.66 +0.22 31 0 125 0
29JUN26 80.00 P 0.00 0.00 0.00 5.70 +0.27 31 0 103 0
29JUN26 82.50 P 0.00 0.00 0.00 6.88 +0.31 31 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 8.34 +0.09 31 0 476 0
29JUN26 87.50 P 0.00 0.00 0.00 9.81 +0.26 32 0 330 0
29JUN26 90.00 P 0.00 0.00 0.00 11.12 +0.42 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 12.83 +0.30 31 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.05 +0.78 33 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 16.97 +0.85 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.77 +0.72 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.02 +1.08 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.13 +0.52 34 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 25.28 +0.97 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.09 +0.05 33 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 29.78 +1.12 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.95 +1.02 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.19 +0.73 36 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.70 +1.25 38 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.10 +1.30 39 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.51 +1.11 40 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.76 +0.99 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.88 +0.07 32 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.26 +0.13 33 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.68 +0.17 33 0 31 0
29SEP26 65.00 P 2.16 2.16 2.16 2.19 +0.14 33 1 8 +1
29SEP26 67.50 P 0.00 0.00 0.00 2.83 +0.18 33 0 109 0
29SEP26 70.00 P 3.37 3.37 3.37 3.54 +0.23 33 1 114 +1
29SEP26 72.50 P 0.00 0.00 0.00 4.37 +0.23 33 0 252 0
29SEP26 75.00 P 0.00 0.00 0.00 5.32 +0.29 33 0 640 0
29SEP26 77.50 P 0.00 0.00 0.00 6.35 +0.29 33 0 449 0
29SEP26 80.00 P 0.00 0.00 0.00 7.54 +0.36 33 0 821 0
29SEP26 82.50 P 0.00 0.00 0.00 8.62 +0.21 33 0 926 0
29SEP26 85.00 P 0.00 0.00 0.00 10.18 +0.42 33 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 11.63 +0.48 33 0 1 0
29SEP26 90.00 P 13.00 13.00 13.00 13.23 +0.49 34 30 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.88 +0.95 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.64 +0.64 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 18.47 +0.56 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.37 +0.61 35 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 22.36 +0.70 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.37 +0.74 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.49 +1.39 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.37 +0.61 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.82 +1.42 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.07 +1.42 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.34 +1.64 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.58 +1.54 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.11 +0.01 31 0 101 0
30DEC26 65.00 P 2.67 3.00 2.67 2.76 +0.10 32 6 6 +6
30DEC26 67.50 P 0.00 0.00 0.00 3.42 +0.11 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.22 +0.14 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.07 +0.15 32 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 6.08 +0.19 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.12 +0.20 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.34 +0.24 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.59 +0.26 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.00 +0.31 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.45 +0.32 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.01 +0.59 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.66 +0.38 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.36 +0.42 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.19 +0.73 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.03 +0.45 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.98 +0.51 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.98 +0.53 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.01 +0.68 34 0 0 0
TOTAL PUT 2,547 61,753 +99
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 0.00 140 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.80 0.00 135 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.70 0.00 130 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.60 0.00 125 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.50 +0.03 120 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.40 +0.02 115 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.30 +0.03 110 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.20 +0.01 105 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.95 +0.01 93 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.64 -0.05 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.44 0.00 68 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.18 -0.01 54 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.90 -0.03 23 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.65 +0.01 0 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.41 -0.01 18 0 132 0
30DEC25 7.00 C 0.00 0.00 0.00 0.19 -0.02 16 0 805 0
30DEC25 7.25 C 0.00 0.00 0.00 0.06 -0.02 16 0 1,062 0
30DEC25 7.50 C 0.02 0.02 0.02 0.02 0.00 18 180 360 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.50 +0.03 91 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.40 -0.02 87 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.30 -0.02 83 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.20 -0.01 80 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.95 -0.01 71 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.44 0.00 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.18 -0.01 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.93 0.00 35 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.67 0.00 25 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.41 -0.02 16 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.22 -0.02 16 0 210 0
29JAN26 7.25 C 0.09 0.10 0.09 0.10 -0.02 16 42 612 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 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 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.40 -0.02 73 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.30 -0.02 70 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.20 -0.01 67 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.95 -0.01 60 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 -0.05 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 0.00 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.18 -0.01 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.93 0.00 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.67 -0.01 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.44 -0.01 18 0 105 0
26FEB26 7.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.16 -0.01 18 0 30 0
26FEB26 7.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.05 0.00 18 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 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 26 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 0.00 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.40 -0.02 63 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.30 -0.02 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.20 -0.01 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.95 -0.01 51 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 -0.05 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.44 0.00 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.18 -0.01 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 0.00 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.68 -0.01 20 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.46 -0.02 17 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.31 -0.02 17 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 0.00 18 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.13 0.00 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 0.00 18 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 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 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 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 0.00 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.40 -0.02 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.30 -0.02 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.20 -0.01 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 -0.01 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.65 -0.05 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.44 0.00 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.18 -0.01 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 -0.03 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 -0.03 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 -0.02 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.45 -0.01 18 0 48 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 0.00 18 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 0.00 18 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 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 0.00 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 -0.02 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 -0.02 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 -0.01 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 -0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.65 -0.05 16 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 0.00 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 0.00 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 +0.01 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 0.00 19 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.20 -0.01 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.74 0.00 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 0.00 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 +0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 +0.01 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 0.00 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 0.00 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
TOTAL CALL 222 5,241 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 10 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 77 0 2 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 67 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 854 0
30DEC25 6.75 P 0.00 0.00 0.00 0.04 -0.01 16 0 556 0
30DEC25 7.00 P 0.14 0.15 0.14 0.13 -0.01 15 314 1,101 -86
30DEC25 7.25 P 0.00 0.00 0.00 0.29 -0.01 13 0 817 0
30DEC25 7.50 P 0.00 0.00 0.00 0.52 -0.02 13 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.77 +0.03 18 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 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 2.45 0.00 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 0.00 16 0 152 0
29JAN26 6.75 P 0.00 0.00 0.00 0.09 0.00 17 0 225 0
29JAN26 7.00 P 0.00 0.00 0.00 0.18 -0.01 16 0 40 0
29JAN26 7.25 P 0.00 0.00 0.00 0.34 0.00 16 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.55 +0.01 18 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.77 +0.02 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.02 +0.03 19 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.45 0.00 0 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 0.01 0.00 35 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 0.01 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 0.00 18 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.12 -0.01 17 0 105 0
26FEB26 7.00 P 0.00 0.00 0.00 0.23 0.00 17 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.37 0.00 16 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.56 +0.01 16 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.77 +0.01 13 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.02 +0.03 17 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.45 0.00 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 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 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 97 0
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 0.00 19 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 0.00 18 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 0.00 18 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.26 0.00 17 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.41 +0.01 17 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.59 +0.01 17 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.78 +0.01 15 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.02 +0.02 15 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 384 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 19 0 196 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 +0.01 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.02 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.03 20 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.52 +0.04 20 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 +0.04 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 +0.01 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 +0.01 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.30 +0.03 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.54 +0.05 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 +0.05 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.04 +0.02 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 +0.04 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.54 +0.05 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.79 +0.05 33 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 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 20 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 20 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 0.00 20 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.01 21 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 0.00 20 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 0.00 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 0.00 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 +0.01 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 +0.02 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 +0.02 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 +0.03 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.59 +0.07 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 0.00 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 0.00 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 0.00 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 0.00 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 +0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 +0.02 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 +0.02 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 +0.03 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 +0.07 30 0 0 0
TOTAL PUT 314 9,290 -86
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$ 13.19
30DEC25 7.50 C 0.00 0.00 0.00 5.71 +0.02 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.46 +0.02 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.21 +0.01 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.71 -0.06 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.46 -0.06 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.22 +0.02 56 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.72 +0.06 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.21 +0.03 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.75 +0.05 48 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.72 +0.01 0 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.23 +0.03 17 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.74 0.00 13 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.38 +0.01 17 0 582 0
30DEC25 13.50 C 0.00 0.00 0.00 0.15 +0.01 17 0 592 0
30DEC25 14.00 C 0.00 0.00 0.00 0.04 0.00 17 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 18 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.24 +0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.99 +0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.74 +0.01 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.46 -0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.29 +0.04 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.77 +0.06 19 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.30 +0.01 18 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.86 0.00 17 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.53 0.00 18 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.29 +0.01 18 0 15 0
29JAN26 14.00 C 0.18 0.18 0.17 0.15 0.00 19 300 365 +126
29JAN26 14.50 C 0.00 0.00 0.00 0.07 0.00 19 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 25 15 15 +15
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 34 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 0.00 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.77 +0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.46 -0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.29 +0.04 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.76 -0.05 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.84 +0.04 21 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.42 +0.06 22 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.96 -0.01 18 0 184 0
26FEB26 13.00 C 0.00 0.00 0.00 0.65 +0.01 19 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.41 0.00 19 0 16 0
26FEB26 14.00 C 0.29 0.29 0.29 0.24 0.00 19 100 100 +100
26FEB26 14.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 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 28 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 5.47 +0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.26 +0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.01 +0.02 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.81 +0.04 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.29 +0.04 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.02 0.00 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.77 +0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.48 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.29 +0.03 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.76 -0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.86 +0.06 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.42 +0.01 21 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.02 0.00 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.72 +0.02 20 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.31 +0.01 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 +0.01 21 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 17.00 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 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 5.01 +0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.81 +0.04 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.50 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.29 +0.03 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.02 0.00 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.77 0.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.52 -0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.29 +0.03 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.29 0.00 13 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.86 0.00 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.45 -0.01 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.15 +0.03 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.87 +0.03 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 0.00 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 +0.02 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.81 +0.01 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.51 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.29 +0.03 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.02 0.00 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.77 0.00 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.52 -0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.29 +0.03 19 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.82 +0.01 19 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.39 +0.03 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.02 +0.02 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.70 +0.02 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.41 +0.01 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.16 -0.03 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.97 +0.03 23 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.75 0.00 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 0.00 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 0.00 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.02 - 0 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 3.77 -0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.53 -0.02 15 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.30 0.00 17 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.91 +0.05 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.55 -0.03 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.28 +0.04 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.97 +0.05 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.68 +0.04 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 -0.01 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.19 +0.02 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.00 +0.02 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.81 0.00 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.69 +0.02 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 0.00 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
TOTAL CALL 415 4,256 +241
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 285 0
30DEC25 13.00 P 0.00 0.00 0.00 0.17 -0.01 18 0 619 0
30DEC25 13.50 P 0.43 0.45 0.43 0.44 -0.03 18 60 310 +60
30DEC25 14.00 P 0.00 0.00 0.00 0.85 -0.04 20 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.35 -0.06 28 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.86 -0.01 36 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.38 +0.01 46 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.41 +0.04 62 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.81 -0.06 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.34 -0.03 61 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.81 -0.06 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.34 -0.03 70 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.13 -0.02 19 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.29 -0.02 19 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.56 -0.02 19 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.92 -0.04 20 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.35 -0.06 21 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.86 -0.01 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.38 +0.01 34 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.89 +0.02 40 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.41 +0.04 46 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.92 +0.05 51 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.34 -0.03 45 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.93 +0.06 60 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.34 -0.03 52 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 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.20 -0.02 19 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.38 -0.02 20 0 145 0
26FEB26 13.50 P 0.00 0.00 0.00 0.65 -0.02 20 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.99 -0.03 21 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.35 -0.08 18 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.86 -0.03 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.38 +0.01 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.89 +0.02 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.41 +0.04 39 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.92 +0.05 44 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.41 +0.04 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.93 +0.06 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.42 +0.05 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 0.00 21 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 0.00 21 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.65 0.00 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.94 0.00 22 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.30 -0.03 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.71 -0.03 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.15 -0.04 25 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.62 -0.04 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.10 +0.03 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.59 -0.03 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.10 +0.01 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.58 0.00 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.07 0.00 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.54 -0.02 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 -0.02 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.03 -0.03 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.40 -0.04 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.78 -0.05 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.21 -0.04 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.66 -0.05 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.13 -0.05 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.61 -0.06 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.11 -0.03 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.61 -0.01 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.12 +0.02 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.62 +0.01 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.02 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.56 -0.04 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.04 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.01 -0.05 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.30 -0.05 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.62 -0.06 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.98 -0.06 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.37 -0.06 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 -0.06 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.23 -0.06 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.69 -0.06 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.16 -0.06 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.65 -0.06 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.14 -0.06 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.64 -0.06 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 - 23 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 0.00 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 0.00 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.90 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 +0.01 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.39 -0.03 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.75 +0.02 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.10 +0.03 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.47 +0.03 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.87 +0.02 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.30 -0.05 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.74 -0.05 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.21 -0.05 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.68 -0.05 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.16 -0.05 30 0 0 0
TOTAL PUT 60 7,662 +60
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$ 115.60
05DEC25 85.00 C 0.00 0.00 0.00 30.63 +1.77 0 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 28.13 +1.77 0 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 25.64 +1.78 82 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 23.14 +1.78 73 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 20.64 +1.77 63 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 18.14 +1.78 53 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 15.64 +1.74 44 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 13.15 +1.68 45 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 10.68 +1.60 45 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 8.28 +1.24 45 0 2 0
05DEC25 110.00 C 0.00 0.00 0.00 6.04 +1.15 45 0 0 0
05DEC25 112.50 C 3.97 4.01 3.70 3.96 +0.79 42 24 42 -1
05DEC25 115.00 C 2.41 2.59 2.20 2.45 +0.44 43 137 294 -31
05DEC25 117.50 C 1.00 1.50 1.00 1.36 +0.26 44 432 340 +13
05DEC25 120.00 C 0.59 0.90 0.59 0.71 +0.10 45 902 2,725 -408
05DEC25 122.50 C 0.29 0.40 0.29 0.32 +0.03 45 85 653 +84
05DEC25 125.00 C 0.22 0.23 0.22 0.13 0.00 46 41 712 +41
05DEC25 127.50 C 0.00 0.00 0.00 0.05 0.00 46 0 1,334 0
05DEC25 130.00 C 0.10 0.10 0.10 0.02 0.00 47 40 370 +40
05DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 240 0
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 900 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 23.20 - 39 0 0 -
12DEC25 95.00 C 0.00 0.00 0.00 20.71 - 42 0 0 -
12DEC25 97.50 C 0.00 0.00 0.00 18.23 - 42 0 0 -
12DEC25 100.00 C 0.00 0.00 0.00 15.77 - 41 0 0 -
12DEC25 102.50 C 0.00 0.00 0.00 13.36 - 41 0 0 -
12DEC25 105.00 C 0.00 0.00 0.00 11.04 - 41 0 0 -
12DEC25 107.50 C 0.00 0.00 0.00 8.59 - 35 0 0 -
12DEC25 110.00 C 0.00 0.00 0.00 6.66 - 37 0 0 -
12DEC25 112.50 C 5.20 5.20 5.20 4.98 - 39 6 6 -
12DEC25 115.00 C 3.68 3.90 3.19 3.57 - 40 53 43 -
12DEC25 117.50 C 2.58 2.58 2.34 2.46 - 40 5 5 -
12DEC25 120.00 C 1.69 1.86 1.64 1.62 - 40 61 61 -
12DEC25 122.50 C 1.29 1.39 1.03 1.08 - 42 128 103 -
12DEC25 125.00 C 0.85 0.85 0.79 0.65 - 41 571 571 -
12DEC25 127.50 C 0.60 0.60 0.54 0.37 - 41 63 63 -
12DEC25 130.00 C 0.00 0.00 0.00 0.20 - 41 0 0 -
12DEC25 132.50 C 0.00 0.00 0.00 0.11 - 41 0 0 -
12DEC25 135.00 C 0.00 0.00 0.00 0.06 - 42 0 0 -
12DEC25 137.50 C 0.00 0.00 0.00 0.03 - 42 0 0 -
30DEC25 42.00 C 73.58 73.58 73.58 73.72 +1.79 105 1 1,581 +1
30DEC25 43.00 C 0.00 0.00 0.00 72.72 +1.79 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 71.72 +1.78 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 70.73 +1.31 103 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 69.73 +1.79 88 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 68.73 +1.78 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 67.74 +1.79 99 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 66.74 +1.79 91 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 65.74 +1.78 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 63.25 +1.79 84 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 60.75 +1.78 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 58.26 +1.32 0 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 55.77 +1.78 67 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 53.28 +1.79 69 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 50.78 +0.89 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.29 +1.78 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 45.80 +1.43 56 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 43.30 +0.73 0 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 40.81 +1.01 0 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 38.32 +1.98 43 0 515 0
30DEC25 80.00 C 0.00 0.00 0.00 35.83 +1.97 43 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 33.34 +1.88 42 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 30.65 +1.63 0 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 28.19 +1.65 0 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 25.89 +1.76 38 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 23.29 +1.58 0 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 20.95 +1.59 34 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 18.52 +0.88 34 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 16.86 +1.72 47 0 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 14.60 +1.42 44 0 2,245 0
30DEC25 105.00 C 11.88 11.88 11.88 11.74 +0.73 34 2 9,403 -2
30DEC25 107.50 C 0.00 0.00 0.00 9.88 +0.77 35 0 1,977 0
30DEC25 110.00 C 8.08 8.08 8.08 8.19 +0.64 36 10 3,413 0
30DEC25 112.50 C 6.15 6.15 6.15 6.68 +0.51 37 2 2,674 0
30DEC25 115.00 C 4.80 5.60 4.80 5.35 +0.38 37 4,211 17,883 +3,595
30DEC25 117.50 C 4.60 4.60 4.04 4.23 +0.32 38 94 2,354 +81
30DEC25 120.00 C 3.50 3.50 3.24 3.33 +0.18 38 215 3,221 +99
30DEC25 122.50 C 2.84 3.00 2.61 2.63 +0.21 39 268 3,257 +113
30DEC25 125.00 C 2.26 2.40 2.00 1.99 +0.16 39 184 2,217 +83
30DEC25 127.50 C 1.82 1.82 1.58 1.46 +0.09 39 56 1,841 +31
30DEC25 130.00 C 1.48 1.55 1.31 1.06 +0.05 39 122 6,112 -44
30DEC25 132.50 C 1.05 1.15 1.05 0.76 +0.03 39 9 2,258 +9
30DEC25 135.00 C 0.82 1.00 0.82 0.53 +0.01 39 39 5,491 -39
30DEC25 137.50 C 0.00 0.00 0.00 0.37 0.00 39 0 1,551 0
30DEC25 140.00 C 0.60 0.67 0.60 0.25 -0.01 39 22 2,704 -2
30DEC25 142.50 C 0.45 0.45 0.45 0.17 -0.01 39 30 4,902 0
30DEC25 145.00 C 0.43 0.44 0.43 0.11 -0.01 39 6 1,059 -1
30DEC25 147.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 395 0
30DEC25 150.00 C 0.30 0.30 0.30 0.05 -0.01 39 240 1,714 -109
30DEC25 152.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 754 0
30DEC25 155.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 413 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 231 0
30DEC25 160.00 C 0.10 0.10 0.10 0.01 0.00 40 1 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 45 0 661 0
30DEC25 170.00 C 0.14 0.14 0.14 0.01 0.00 46 2 1,948 -2
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 353 0
30DEC25 180.00 C 0.09 0.09 0.09 0.01 0.00 53 3 3,955 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 369 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 64 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 66 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,010 0
29JAN26 85.00 C 0.00 0.00 0.00 31.27 +1.93 41 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 28.40 +1.37 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 26.28 +2.09 34 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 24.09 +2.06 37 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 21.85 +0.67 38 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 19.35 +1.39 34 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 18.46 +2.39 45 0 5 0
29JAN26 102.50 C 0.00 0.00 0.00 15.51 +0.34 37 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 13.76 +0.75 38 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 12.13 +0.80 38 0 19 0
29JAN26 110.00 C 0.00 0.00 0.00 10.62 +0.71 39 0 1,489 0
29JAN26 112.50 C 0.00 0.00 0.00 9.24 +0.64 39 0 321 0
29JAN26 115.00 C 7.72 8.28 7.72 7.98 +0.51 39 28 5,623 0
29JAN26 117.50 C 7.00 7.00 7.00 6.87 +0.43 40 2 916 -2
29JAN26 120.00 C 5.97 6.02 5.83 5.85 +0.27 40 32 1,349 0
29JAN26 122.50 C 5.19 5.19 5.19 5.06 +0.34 40 1 642 0
29JAN26 125.00 C 0.00 0.00 0.00 4.34 +0.37 41 0 4,144 0
29JAN26 127.50 C 3.90 3.90 3.82 3.72 +0.40 41 4 978 +2
29JAN26 130.00 C 3.50 3.50 3.34 3.10 +0.34 41 18 1,894 0
29JAN26 132.50 C 2.89 3.02 2.89 2.57 +0.28 41 36 713 -16
29JAN26 135.00 C 0.00 0.00 0.00 2.12 +0.24 41 0 1,429 0
29JAN26 137.50 C 2.26 2.26 2.26 1.74 +0.20 41 18 696 +18
29JAN26 140.00 C 2.13 2.13 1.93 1.42 +0.16 41 160 2,635 +153
29JAN26 142.50 C 0.00 0.00 0.00 1.15 +0.13 41 0 319 0
29JAN26 145.00 C 1.53 1.53 1.53 0.93 +0.11 41 1 255 0
29JAN26 147.50 C 0.00 0.00 0.00 0.75 +0.09 41 0 402 0
29JAN26 150.00 C 0.00 0.00 0.00 0.60 +0.07 41 0 708 0
29JAN26 152.50 C 1.18 1.18 1.18 0.48 +0.06 41 15 668 0
29JAN26 155.00 C 1.00 1.00 0.93 0.38 +0.04 41 146 675 +100
29JAN26 157.50 C 0.00 0.00 0.00 0.30 +0.03 41 0 406 0
29JAN26 160.00 C 0.86 0.86 0.82 0.24 +0.03 41 10 677 0
29JAN26 162.50 C 0.00 0.00 0.00 0.19 +0.02 41 0 2,728 0
26FEB26 85.00 C 0.00 0.00 0.00 31.39 +0.90 29 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 29.38 +1.83 38 0 0 0
26FEB26 90.00 C 27.48 27.48 27.48 26.87 +0.98 35 2 2 +2
26FEB26 92.50 C 0.00 0.00 0.00 25.05 +1.04 40 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 22.49 +0.48 35 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 20.63 +1.26 37 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 19.01 +0.89 39 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 17.94 +2.11 44 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 15.51 +1.24 40 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 13.86 +0.66 39 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 12.43 +0.68 40 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 11.11 +0.60 40 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 9.89 +0.52 40 0 1,508 0
26FEB26 117.50 C 0.00 0.00 0.00 8.77 +0.33 40 0 120 0
26FEB26 120.00 C 8.08 8.08 8.08 7.83 +0.45 41 10 3,126 +10
26FEB26 122.50 C 0.00 0.00 0.00 7.05 +0.44 42 0 84 0
26FEB26 125.00 C 6.31 6.31 6.31 6.29 +0.50 42 32 222 +9
26FEB26 127.50 C 0.00 0.00 0.00 5.54 +0.49 42 0 65 0
26FEB26 130.00 C 5.19 5.19 5.00 4.85 +0.45 42 7 189 +7
26FEB26 132.50 C 0.00 0.00 0.00 4.22 +0.40 42 0 453 0
26FEB26 135.00 C 0.00 0.00 0.00 3.66 +0.36 42 0 122 0
26FEB26 137.50 C 0.00 0.00 0.00 3.16 +0.31 42 0 15 0
26FEB26 140.00 C 3.33 3.42 3.33 2.72 +0.27 42 25 161 0
26FEB26 142.50 C 0.00 0.00 0.00 2.34 +0.23 42 0 142 0
26FEB26 145.00 C 0.00 0.00 0.00 2.01 +0.21 42 0 146 0
26FEB26 147.50 C 2.67 2.67 2.67 1.72 +0.18 42 130 340 +113
26FEB26 150.00 C 0.00 0.00 0.00 1.46 +0.15 42 0 703 0
30MAR26 42.00 C 0.00 0.00 0.00 74.08 +1.78 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 73.09 +1.78 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 72.11 +1.79 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 71.12 +1.70 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 70.13 +1.79 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 69.14 +1.79 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 68.15 +1.78 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 67.16 +1.78 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 66.18 +1.79 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 63.71 +1.79 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 61.24 +1.78 43 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 58.77 +1.78 41 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 56.31 +1.78 42 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 53.85 +1.77 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 51.40 +1.51 42 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 48.96 +1.75 42 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 46.25 +0.87 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 43.86 +1.16 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 41.46 +0.99 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 39.09 +0.57 33 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 36.75 +1.36 35 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 33.98 +1.06 0 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 31.66 +0.04 25 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 29.60 +0.19 32 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 28.73 +1.65 45 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 25.82 +0.47 38 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 23.71 +0.33 37 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 21.93 +0.59 38 0 784 0
30MAR26 100.00 C 19.70 19.70 19.70 20.77 +1.80 42 5 816 0
30MAR26 102.50 C 0.00 0.00 0.00 19.28 +1.88 43 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 17.69 +1.77 43 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 16.43 +1.91 44 0 309 0
30MAR26 110.00 C 0.00 0.00 0.00 14.19 +0.70 40 0 722 0
30MAR26 112.50 C 0.00 0.00 0.00 12.91 +0.64 41 0 1,052 0
30MAR26 115.00 C 11.99 11.99 11.99 11.72 +0.54 41 55 5,079 0
30MAR26 117.50 C 0.00 0.00 0.00 10.61 +0.46 41 0 11,500 0
30MAR26 120.00 C 9.86 9.86 9.86 9.63 +0.37 41 8 3,344 +8
30MAR26 122.50 C 0.00 0.00 0.00 8.85 +0.37 42 0 2,023 0
30MAR26 125.00 C 8.30 8.30 8.30 8.01 +0.39 42 30 30,872 0
30MAR26 127.50 C 0.00 0.00 0.00 7.42 +0.59 43 0 1,454 0
30MAR26 130.00 C 0.00 0.00 0.00 6.65 +0.54 43 0 3,883 0
30MAR26 132.50 C 0.00 0.00 0.00 5.94 +0.48 43 0 1,320 0
30MAR26 135.00 C 0.00 0.00 0.00 5.31 +0.45 43 0 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 4.73 +0.40 43 0 2,498 0
30MAR26 140.00 C 0.00 0.00 0.00 4.21 +0.36 43 0 2,230 0
30MAR26 142.50 C 0.00 0.00 0.00 3.74 +0.33 43 0 447 0
30MAR26 145.00 C 0.00 0.00 0.00 3.32 +0.29 43 0 2,776 0
30MAR26 147.50 C 0.00 0.00 0.00 2.94 +0.26 43 0 301 0
30MAR26 150.00 C 0.00 0.00 0.00 2.60 +0.23 43 0 2,338 0
30MAR26 152.50 C 3.24 3.24 3.24 2.29 +0.20 42 2 147 0
30MAR26 155.00 C 0.00 0.00 0.00 2.02 +0.18 42 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 1.78 +0.16 42 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.57 +0.19 42 0 27,363 0
30MAR26 162.50 C 0.00 0.00 0.00 1.38 +0.13 42 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 1.21 +0.11 42 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 1.06 +0.13 42 0 83 0
30MAR26 170.00 C 0.00 0.00 0.00 0.93 +0.11 42 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.79 +0.07 42 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.69 +0.06 42 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.61 +0.06 42 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.53 +0.05 42 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.46 +0.04 42 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.40 +0.04 42 0 177 0
30MAR26 187.50 C 0.00 0.00 0.00 0.35 +0.03 42 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.31 +0.03 42 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.27 +0.03 42 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 903 0
30MAR26 205.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.10 +0.01 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 0.06 +0.01 42 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 74.45 +1.78 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 73.47 +1.78 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 72.50 +1.79 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 71.52 +1.78 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 70.54 +1.78 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 69.57 +1.79 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 68.59 +1.78 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 67.61 +1.77 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 66.64 +1.78 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 64.21 +1.77 42 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 61.79 +1.77 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 59.38 +1.76 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.99 +1.75 42 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 54.61 +1.02 42 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 52.57 +2.37 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 50.24 +1.78 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 47.04 +1.32 26 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 44.96 +1.05 36 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 43.51 +2.37 45 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 40.54 +0.51 38 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 38.80 +1.58 41 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 36.37 +1.18 39 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 34.27 +0.88 39 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 31.97 +0.78 37 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 30.42 +1.09 39 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 28.38 +1.29 38 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 26.70 +1.24 39 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 25.08 +0.46 39 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 23.53 +1.14 39 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 22.81 +1.54 42 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 20.70 +0.79 40 0 119 0
29JUN26 107.50 C 19.44 19.44 19.44 19.35 +0.74 40 18 185 0
29JUN26 110.00 C 0.00 0.00 0.00 18.08 +0.84 41 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 16.82 +0.71 41 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 15.68 +0.62 41 0 6,300 0
29JUN26 117.50 C 0.00 0.00 0.00 14.60 +0.52 41 0 322 0
29JUN26 120.00 C 13.70 13.70 13.70 13.69 +0.53 41 5 420 +5
29JUN26 122.50 C 0.00 0.00 0.00 12.80 +0.48 41 0 484 0
29JUN26 125.00 C 0.00 0.00 0.00 11.98 +0.38 42 0 975 0
29JUN26 127.50 C 0.00 0.00 0.00 11.14 +0.33 42 0 420 0
29JUN26 130.00 C 0.00 0.00 0.00 10.51 +0.41 42 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 9.93 +0.58 43 0 960 0
29JUN26 135.00 C 0.00 0.00 0.00 9.20 +0.55 43 0 609 0
29JUN26 137.50 C 0.00 0.00 0.00 8.51 +0.51 43 0 610 0
29JUN26 140.00 C 0.00 0.00 0.00 7.87 +0.47 43 0 2,116 0
29JUN26 142.50 C 0.00 0.00 0.00 7.27 +0.43 43 0 319 0
29JUN26 145.00 C 0.00 0.00 0.00 6.72 +0.41 43 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 6.20 +0.37 43 0 475 0
29JUN26 150.00 C 0.00 0.00 0.00 5.72 +0.35 43 0 355 0
29JUN26 152.50 C 0.00 0.00 0.00 5.28 +0.33 43 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 4.87 +0.30 43 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 4.48 +0.27 43 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 4.13 +0.26 43 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 3.80 +0.23 43 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 3.50 +0.22 43 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 3.22 +0.20 43 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 2.96 +0.18 43 0 1,757 0
29JUN26 172.50 C 0.00 0.00 0.00 2.72 +0.17 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.50 +0.22 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.24 +0.14 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 2.05 +0.12 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.89 +0.12 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.73 +0.10 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.59 +0.10 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.46 +0.09 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.34 +0.08 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.23 +0.07 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.13 +0.07 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.04 +0.07 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.87 +0.05 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.73 +0.04 42 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.52 +0.03 42 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 53.29 +1.65 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.09 +1.62 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.93 +1.59 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.81 +1.56 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.74 +1.52 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.72 +1.49 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.76 +1.45 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.06 +1.11 38 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 36.16 +0.93 38 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 35.19 +1.32 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.45 +1.23 38 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 31.78 +1.23 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.38 +1.14 39 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 27.76 +1.11 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.31 +1.06 40 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 25.69 +1.05 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.64 +0.74 40 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 22.37 +0.67 40 0 1 0
29SEP26 110.00 C 20.78 20.78 20.78 21.18 +0.96 40 50 105 +50
29SEP26 112.50 C 0.00 0.00 0.00 19.94 +0.84 40 0 27 0
29SEP26 115.00 C 0.00 0.00 0.00 18.83 +0.74 40 0 909 0
29SEP26 117.50 C 0.00 0.00 0.00 17.78 +0.64 41 0 541 0
29SEP26 120.00 C 0.00 0.00 0.00 16.77 +0.32 41 0 38 0
29SEP26 122.50 C 0.00 0.00 0.00 15.86 +0.26 41 0 441 0
29SEP26 125.00 C 0.00 0.00 0.00 15.03 -0.05 41 0 209 0
29SEP26 127.50 C 0.00 0.00 0.00 14.27 +0.22 41 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 13.63 +0.46 42 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 13.24 +0.73 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 12.46 +0.57 43 0 164 0
29SEP26 137.50 C 0.00 0.00 0.00 11.73 +0.51 43 0 255 0
29SEP26 140.00 C 0.00 0.00 0.00 11.03 +0.48 43 0 137 0
29SEP26 142.50 C 0.00 0.00 0.00 10.38 +0.46 43 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 9.76 +0.43 43 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 9.17 +0.40 43 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 8.62 +0.37 43 0 84 0
29SEP26 152.50 C 0.00 0.00 0.00 8.10 +0.35 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 7.39 +0.11 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.15 +0.31 42 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 6.72 +0.29 42 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 6.12 +0.26 42 0 0 0
29SEP26 165.00 C 7.20 7.20 7.20 5.92 +0.25 42 20 42 +20
29SEP26 167.50 C 0.00 0.00 0.00 5.40 +0.23 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.22 +0.22 42 0 25 0
29SEP26 172.50 C 0.00 0.00 0.00 4.90 +0.21 42 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.60 +0.19 42 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.19 +0.17 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.05 +0.17 42 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 3.69 +0.15 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.56 +0.24 42 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.25 +0.13 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.14 +0.21 42 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 2.94 +0.19 42 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.76 +0.18 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.51 +0.09 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.36 +0.09 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.08 +0.08 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.83 +0.07 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.61 +0.06 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.42 +0.05 42 0 110 0
30DEC26 90.00 C 0.00 0.00 0.00 35.54 +1.15 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.96 +1.11 41 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.42 +1.05 41 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.95 +1.02 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.52 +0.96 41 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.15 +0.92 41 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.84 +0.88 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.58 +0.84 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.95 +0.38 41 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.56 +0.42 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.54 +0.40 40 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.57 +0.39 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.65 +0.37 41 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.77 +0.35 41 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.59 +0.99 43 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.72 +0.89 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.84 +0.74 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.01 +0.61 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.21 +0.47 42 0 2 0
30DEC26 137.50 C 14.30 14.30 14.30 14.30 - 42 24 24 -
TOTAL CALL 8,959 351,535 +4,030
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
05DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 20 0
05DEC25 102.50 P 0.10 0.10 0.10 0.01 -0.06 45 24 217 -12
05DEC25 105.00 P 0.13 0.13 0.13 0.04 -0.15 45 5 267 0
05DEC25 107.50 P 0.00 0.00 0.00 0.15 -0.33 45 0 245 0
05DEC25 110.00 P 0.68 0.68 0.55 0.41 -0.58 45 22 384 +4
05DEC25 112.50 P 1.23 1.35 0.94 0.97 -0.84 46 88 326 0
05DEC25 115.00 P 2.01 2.52 2.01 1.94 -1.16 46 28 340 -4
05DEC25 117.50 P 0.00 0.00 0.00 3.36 -1.43 47 0 20 0
05DEC25 120.00 P 0.00 0.00 0.00 5.21 -1.62 49 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 7.39 -1.80 53 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 9.78 -1.45 61 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 12.28 -1.85 71 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 14.83 -1.41 84 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 16.90 -1.80 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 19.40 -1.80 0 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 21.90 -1.80 0 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 24.40 -1.80 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
12DEC25 95.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
12DEC25 97.50 P 0.00 0.00 0.00 0.03 - 43 0 0 -
12DEC25 100.00 P 0.26 0.26 0.20 0.06 - 41 17 17 -
12DEC25 102.50 P 0.33 0.33 0.31 0.15 - 41 60 60 -
12DEC25 105.00 P 0.50 0.50 0.50 0.34 - 41 15 15 -
12DEC25 107.50 P 0.82 0.91 0.80 0.65 - 41 113 113 -
12DEC25 110.00 P 1.46 1.46 1.32 1.19 - 42 123 123 -
12DEC25 112.50 P 2.42 2.42 2.05 1.97 - 42 50 47 -
12DEC25 115.00 P 3.22 3.44 3.22 3.06 - 42 3 3 -
12DEC25 117.50 P 0.00 0.00 0.00 4.45 - 43 0 0 -
12DEC25 120.00 P 0.00 0.00 0.00 6.14 - 43 0 0 -
12DEC25 122.50 P 0.00 0.00 0.00 8.07 - 45 0 0 -
12DEC25 125.00 P 0.00 0.00 0.00 10.23 - 47 0 0 -
12DEC25 127.50 P 0.00 0.00 0.00 12.53 - 50 0 0 -
12DEC25 130.00 P 0.00 0.00 0.00 14.95 - 55 0 0 -
12DEC25 132.50 P 0.00 0.00 0.00 17.45 - 61 0 0 -
12DEC25 135.00 P 0.00 0.00 0.00 19.99 - 68 0 0 -
12DEC25 137.50 P 0.00 0.00 0.00 22.56 - 76 0 0 -
30DEC25 42.00 P 0.01 0.01 0.01 0.01 0.00 121 30 60 +30
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 7,879 0
30DEC25 90.00 P 0.25 0.25 0.21 0.04 -0.06 38 9 11,486 -8
30DEC25 92.50 P 0.36 0.36 0.35 0.09 -0.09 39 2 2,405 0
30DEC25 95.00 P 0.42 0.43 0.41 0.16 -0.16 39 27 4,543 -27
30DEC25 97.50 P 0.66 0.66 0.66 0.30 -0.24 39 5 4,956 0
30DEC25 100.00 P 0.85 0.85 0.68 0.51 -0.34 39 200 15,300 +181
30DEC25 102.50 P 1.31 1.31 1.03 0.82 -0.47 39 239 2,357 +34
30DEC25 105.00 P 1.50 1.59 1.48 1.26 -0.54 39 36 7,055 +15
30DEC25 107.50 P 2.46 2.46 1.95 1.85 -0.68 39 127 2,940 +93
30DEC25 110.00 P 3.34 3.34 2.74 2.62 -0.78 39 131 3,765 +60
30DEC25 112.50 P 3.83 3.97 3.60 3.59 -0.89 39 390 4,692 +138
30DEC25 115.00 P 5.83 5.83 4.71 4.76 -1.07 40 453 13,545 +29
30DEC25 117.50 P 0.00 0.00 0.00 6.13 -1.19 40 0 5,109 0
30DEC25 120.00 P 0.00 0.00 0.00 7.71 -1.23 40 0 1,704 0
30DEC25 122.50 P 0.00 0.00 0.00 9.46 -1.59 41 0 821 0
30DEC25 125.00 P 0.00 0.00 0.00 11.23 -1.58 40 0 548 0
30DEC25 127.50 P 0.00 0.00 0.00 13.44 -1.16 43 0 848 0
30DEC25 130.00 P 0.00 0.00 0.00 15.55 -1.85 43 0 675 0
30DEC25 132.50 P 0.00 0.00 0.00 17.45 -2.27 40 0 517 0
30DEC25 135.00 P 0.00 0.00 0.00 20.28 -1.18 48 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 22.56 -1.87 49 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 25.05 -1.21 52 0 1,078 0
30DEC25 142.50 P 0.00 0.00 0.00 27.46 -1.26 54 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 29.88 -1.71 56 0 259 0
30DEC25 147.50 P 0.00 0.00 0.00 32.27 -1.77 56 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 34.40 -1.94 0 0 30 0
30DEC25 152.50 P 0.00 0.00 0.00 37.25 -1.77 62 0 31 0
30DEC25 155.00 P 0.00 0.00 0.00 40.58 -0.94 81 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 42.32 -1.38 69 0 90 0
30DEC25 160.00 P 0.00 0.00 0.00 45.73 -0.47 89 0 19 0
30DEC25 162.50 P 0.00 0.00 0.00 46.90 -1.80 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 49.40 -1.80 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 51.90 -1.80 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 55.08 -1.43 89 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 56.90 -1.80 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 59.40 -1.80 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 61.90 -1.80 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 64.40 -1.80 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 66.90 -1.80 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 69.40 -1.80 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 71.90 -1.80 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 74.40 -1.80 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 76.90 -1.80 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 79.40 -1.80 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 82.59 -1.11 114 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 84.40 -1.80 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 89.40 -1.80 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 94.40 -1.80 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 99.40 -1.80 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 104.40 -1.80 0 0 0 0
29JAN26 85.00 P 0.48 0.48 0.48 0.19 -0.08 41 4 21 +4
29JAN26 87.50 P 0.00 0.00 0.00 0.30 -0.11 41 0 259 0
29JAN26 90.00 P 0.79 0.79 0.79 0.46 -0.15 41 1 1,413 +1
29JAN26 92.50 P 0.00 0.00 0.00 0.67 -0.21 41 0 1,318 0
29JAN26 95.00 P 1.21 1.21 1.11 0.95 -0.29 41 91 2,619 +26
29JAN26 97.50 P 1.53 1.53 1.53 1.33 -0.36 41 15 898 0
29JAN26 100.00 P 1.81 1.81 1.81 1.81 -0.39 41 5 1,895 +5
29JAN26 102.50 P 2.58 2.58 2.53 2.39 -0.44 41 27 1,163 +5
29JAN26 105.00 P 3.20 3.23 2.97 3.02 -0.50 41 2,000 5,396 +2,000
29JAN26 107.50 P 0.00 0.00 0.00 3.80 -0.63 41 0 2,458 0
29JAN26 110.00 P 4.72 4.82 4.72 4.82 -0.66 41 16 12,407 -9
29JAN26 112.50 P 6.03 6.03 6.03 5.84 -0.85 41 60 2,397 +60
29JAN26 115.00 P 7.16 7.16 7.16 7.18 -0.81 42 60 6,035 +60
29JAN26 117.50 P 0.00 0.00 0.00 8.57 -0.96 42 0 6,381 0
29JAN26 120.00 P 0.00 0.00 0.00 10.11 -1.09 42 0 550 0
29JAN26 122.50 P 0.00 0.00 0.00 11.12 -1.91 39 0 574 0
29JAN26 125.00 P 0.00 0.00 0.00 13.51 -0.99 43 0 847 0
29JAN26 127.50 P 0.00 0.00 0.00 15.01 -0.82 41 0 76 0
29JAN26 130.00 P 0.00 0.00 0.00 17.33 -1.48 44 0 402 0
29JAN26 132.50 P 0.00 0.00 0.00 19.37 -1.57 45 0 288 0
29JAN26 135.00 P 0.00 0.00 0.00 21.52 -0.58 45 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 23.58 -1.80 45 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 25.86 -0.76 46 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 28.28 -1.72 48 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 30.72 -1.61 50 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 32.98 -1.06 51 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 34.75 -1.59 44 0 118 0
29JAN26 152.50 P 0.00 0.00 0.00 37.25 -1.77 46 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 40.62 -0.90 59 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 42.32 -1.53 51 0 472 0
29JAN26 160.00 P 0.00 0.00 0.00 45.73 -0.47 65 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 47.29 -1.41 55 0 291 0
26FEB26 85.00 P 0.00 0.00 0.00 0.56 -0.13 42 0 426 0
26FEB26 87.50 P 0.00 0.00 0.00 0.78 -0.19 42 0 63 0
26FEB26 90.00 P 1.39 1.39 1.39 1.06 -0.25 42 15 725 +15
26FEB26 92.50 P 0.00 0.00 0.00 1.43 -0.27 42 0 111 0
26FEB26 95.00 P 0.00 0.00 0.00 1.86 -0.35 42 0 297 0
26FEB26 97.50 P 2.47 2.47 2.47 2.37 -0.37 42 5 604 +1
26FEB26 100.00 P 3.03 3.07 2.95 2.99 -0.38 42 97 3,625 +8
26FEB26 102.50 P 3.80 3.80 3.79 3.65 -0.50 42 56 1,935 +11
26FEB26 105.00 P 0.00 0.00 0.00 4.46 -0.56 42 0 1,964 0
26FEB26 107.50 P 0.00 0.00 0.00 5.31 -0.64 41 0 1,026 0
26FEB26 110.00 P 0.00 0.00 0.00 6.37 -0.73 42 0 3,269 0
26FEB26 112.50 P 0.00 0.00 0.00 7.56 -0.68 42 0 3,108 0
26FEB26 115.00 P 8.90 8.90 8.90 8.89 -0.75 42 2 1,520 0
26FEB26 117.50 P 0.00 0.00 0.00 10.34 -0.93 43 0 400 0
26FEB26 120.00 P 0.00 0.00 0.00 11.68 -1.23 42 0 3,110 0
26FEB26 122.50 P 0.00 0.00 0.00 13.44 -1.18 43 0 274 0
26FEB26 125.00 P 0.00 0.00 0.00 15.10 -1.28 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 16.91 -1.32 44 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 18.75 -1.40 44 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 20.72 -1.44 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.73 -1.49 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.83 -1.54 46 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.98 -1.57 46 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 29.18 -1.64 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 31.46 -1.50 48 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 33.76 -1.69 49 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 36.13 -1.71 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 813 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 -0.03 42 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.21 -0.05 42 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.30 -0.08 42 0 2,143 0
30MAR26 77.50 P 0.00 0.00 0.00 0.42 -0.10 42 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.61 -0.12 42 0 940 0
30MAR26 82.50 P 0.00 0.00 0.00 0.82 -0.17 42 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 1.10 -0.19 42 0 2,964 0
30MAR26 87.50 P 0.00 0.00 0.00 1.43 -0.25 42 0 760 0
30MAR26 90.00 P 0.00 0.00 0.00 1.82 -0.31 43 0 24,481 0
30MAR26 92.50 P 0.00 0.00 0.00 2.31 -0.32 43 0 9,487 0
30MAR26 95.00 P 0.00 0.00 0.00 2.84 -0.42 43 0 6,045 0
30MAR26 97.50 P 0.00 0.00 0.00 3.51 -0.29 43 0 1,335 0
30MAR26 100.00 P 4.42 4.42 4.34 4.02 -0.64 42 67 2,908 0
30MAR26 102.50 P 0.00 0.00 0.00 4.87 -0.64 42 0 2,033 0
30MAR26 105.00 P 5.90 5.90 5.90 5.93 -0.34 43 8 1,946 +8
30MAR26 107.50 P 0.00 0.00 0.00 6.78 -0.64 42 0 3,474 0
30MAR26 110.00 P 0.00 0.00 0.00 8.05 -0.63 43 0 19,415 0
30MAR26 112.50 P 0.00 0.00 0.00 9.18 -0.83 43 0 3,195 0
30MAR26 115.00 P 10.62 10.62 10.57 10.56 -0.67 43 26 7,649 0
30MAR26 117.50 P 0.00 0.00 0.00 11.93 -0.84 43 0 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 13.45 -1.00 44 0 12,814 0
30MAR26 122.50 P 0.00 0.00 0.00 15.01 -1.11 44 0 2,418 0
30MAR26 125.00 P 0.00 0.00 0.00 16.58 -0.93 44 0 347 0
30MAR26 127.50 P 0.00 0.00 0.00 17.96 -1.70 43 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 19.96 -1.55 43 0 4,622 0
30MAR26 132.50 P 0.00 0.00 0.00 22.07 -0.60 45 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 24.02 -1.22 45 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 26.04 -1.43 45 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 28.07 -1.51 46 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 30.22 -0.91 47 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 32.30 -1.41 47 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 34.01 -2.20 44 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 36.87 -1.41 48 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 39.17 -1.55 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 41.49 -1.57 50 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 43.88 -1.21 51 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 46.28 -1.73 52 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 48.38 -1.60 51 0 0 0
30MAR26 165.00 P 52.00 52.00 52.00 50.98 -1.91 53 4 4 +4
30MAR26 167.50 P 0.00 0.00 0.00 53.31 -1.86 54 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 55.33 -1.85 52 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 58.02 -2.17 55 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 60.39 -1.20 55 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 62.81 -1.12 56 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 65.24 -1.13 56 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 67.69 -1.01 57 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 70.15 -1.05 58 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 72.61 -1.09 59 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 75.08 -1.12 60 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 77.56 -1.14 61 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 80.04 -1.16 62 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 82.59 -1.11 63 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 85.05 -1.15 64 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 89.40 -1.80 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.40 -1.80 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 99.40 -1.80 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 104.40 -1.80 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 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 -0.04 42 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.26 -0.05 42 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.36 -0.06 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.48 -0.08 42 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.66 -0.12 42 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.87 -0.14 42 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 1.13 -0.17 42 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 1.42 -0.20 43 0 246 0
29JUN26 80.00 P 0.00 0.00 0.00 1.78 -0.25 42 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 2.18 -0.28 43 0 274 0
29JUN26 85.00 P 2.95 2.95 2.86 2.66 -0.34 43 206 328 -187
29JUN26 87.50 P 0.00 0.00 0.00 3.20 -0.34 43 0 816 0
29JUN26 90.00 P 0.00 0.00 0.00 3.79 -0.32 43 0 6,651 0
29JUN26 92.50 P 0.00 0.00 0.00 4.39 -0.39 42 0 431 0
29JUN26 95.00 P 5.37 5.37 5.37 4.96 -0.57 42 65 415 +65
29JUN26 97.50 P 0.00 0.00 0.00 5.81 -0.56 42 0 262 0
29JUN26 100.00 P 0.00 0.00 0.00 6.81 -0.72 42 0 4,143 0
29JUN26 102.50 P 7.83 7.83 7.83 7.47 -0.81 41 14 2,554 -14
29JUN26 105.00 P 0.00 0.00 0.00 8.87 -0.54 43 0 745 0
29JUN26 107.50 P 0.00 0.00 0.00 9.93 -0.67 43 0 620 0
29JUN26 110.00 P 0.00 0.00 0.00 10.66 -1.20 41 0 11,464 0
29JUN26 112.50 P 0.00 0.00 0.00 12.52 -0.67 43 0 1,238 0
29JUN26 115.00 P 0.00 0.00 0.00 13.82 -0.80 43 0 7,285 0
29JUN26 117.50 P 0.00 0.00 0.00 15.28 -0.84 43 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 16.75 -0.73 43 0 231 0
29JUN26 122.50 P 0.00 0.00 0.00 18.26 -0.75 44 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 19.89 -0.79 44 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 21.15 -1.27 43 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 23.01 -1.47 43 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 25.04 -1.30 44 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 26.91 -1.31 44 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 28.79 -1.02 45 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 30.69 -1.19 45 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 32.71 -1.26 45 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 34.75 -1.40 46 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 36.80 -1.31 46 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 38.89 -1.21 46 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 41.07 -1.56 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.27 -1.08 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 45.47 -1.58 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 47.71 -0.30 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 50.01 -1.04 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 52.33 -0.56 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.66 -1.68 50 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 57.01 -1.72 50 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 59.41 -0.78 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.72 0.00 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.81 -1.28 45 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 65.24 -1.24 46 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 67.69 -1.21 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 70.15 -1.83 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 72.61 -1.17 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 75.08 -1.16 49 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 77.56 -1.14 50 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 80.04 -1.16 50 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 82.59 -1.11 52 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 85.05 -1.15 52 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 89.40 -1.80 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 95.88 -0.89 61 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 99.40 -1.80 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 104.40 -1.80 0 0 0 0
29SEP26 65.00 P 1.41 1.41 1.41 0.85 -0.13 42 20 50 +20
29SEP26 67.50 P 0.00 0.00 0.00 1.07 -0.18 42 0 12 0
29SEP26 70.00 P 1.84 1.84 1.84 1.37 -0.18 42 10 277 +10
29SEP26 72.50 P 0.00 0.00 0.00 1.67 -0.25 42 0 98 0
29SEP26 75.00 P 2.50 2.50 2.46 2.07 -0.26 42 60 130 0
29SEP26 77.50 P 0.00 0.00 0.00 2.48 -0.30 42 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.97 -0.27 42 3,000 3,546 +2,934
29SEP26 82.50 P 0.00 0.00 0.00 3.52 -0.30 42 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 4.09 -0.26 42 0 308 0
29SEP26 87.50 P 5.15 5.15 5.15 4.79 -0.17 42 65 207 0
29SEP26 90.00 P 0.00 0.00 0.00 5.50 -0.33 42 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 6.28 -0.26 42 0 796 0
29SEP26 95.00 P 0.00 0.00 0.00 6.89 -0.61 42 0 83 0
29SEP26 97.50 P 0.00 0.00 0.00 7.74 -0.71 42 0 200 0
29SEP26 100.00 P 0.00 0.00 0.00 8.94 -0.54 42 3,000 3,683 +3,000
29SEP26 102.50 P 9.93 9.93 9.93 9.72 -0.86 42 3 1,505 0
29SEP26 105.00 P 0.00 0.00 0.00 10.83 -0.77 42 0 487 0
29SEP26 107.50 P 0.00 0.00 0.00 12.00 -0.98 42 0 1,118 0
29SEP26 110.00 P 0.00 0.00 0.00 13.17 -1.15 42 0 1,656 0
29SEP26 112.50 P 0.00 0.00 0.00 14.95 -0.70 43 0 1,037 0
29SEP26 115.00 P 0.00 0.00 0.00 15.96 -1.13 42 0 1,494 0
29SEP26 117.50 P 0.00 0.00 0.00 17.21 -1.44 42 0 488 0
29SEP26 120.00 P 0.00 0.00 0.00 19.16 -0.77 43 0 346 0
29SEP26 122.50 P 0.00 0.00 0.00 20.73 -0.81 43 0 75 0
29SEP26 125.00 P 0.00 0.00 0.00 22.26 -1.02 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 23.96 -1.06 44 0 1 0
29SEP26 130.00 P 26.35 26.35 26.35 25.66 -1.13 44 1 260 0
29SEP26 132.50 P 0.00 0.00 0.00 27.37 -1.24 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 29.11 -1.18 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 30.99 -1.36 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 32.88 -1.37 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 33.77 -1.34 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.70 -1.45 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 37.59 -1.44 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.77 -1.49 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 41.58 -2.76 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 43.60 -2.83 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.64 -1.55 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.78 -1.55 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.01 -1.47 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.33 -1.32 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.66 -1.68 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.01 -1.72 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.41 -0.91 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 61.72 -0.88 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 63.22 -1.66 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.51 -1.67 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.81 -1.69 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.15 -1.83 42 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.61 -1.62 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.08 -1.54 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 77.56 -1.45 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 80.04 -1.38 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 82.59 -1.25 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 85.05 -1.25 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 89.44 -1.78 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.88 -0.89 54 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 99.40 -1.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.40 -1.80 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.90 -0.35 42 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 7.79 -0.33 42 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.66 -0.40 42 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.61 -0.51 42 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.52 -0.57 42 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.75 -0.47 42 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.70 -0.71 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.92 -0.75 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.20 -0.79 42 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.47 -0.91 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.85 -0.97 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.33 -1.00 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.75 -1.13 42 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.61 -0.88 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.95 -1.18 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.77 -1.06 43 0 0 0
30DEC26 130.00 P 28.00 28.00 28.00 26.68 -1.31 41 2 2 +2
30DEC26 132.50 P 0.00 0.00 0.00 28.34 -1.33 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.02 -1.34 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.72 - 41 0 0 -
TOTAL PUT 11,202 455,092 +8,562
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$ 207.40
30DEC25 85.00 C 0.00 0.00 0.00 122.64 +0.98 84 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 120.15 +0.38 91 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 117.65 +0.56 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 115.16 +0.73 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 112.67 +1.05 80 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 110.17 +0.40 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 107.68 +0.54 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 105.81 +1.78 133 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 102.70 +1.20 74 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 100.20 +0.36 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 97.71 +0.37 56 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 95.22 +0.97 65 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 92.72 +0.80 0 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 90.43 +0.62 92 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 88.21 +1.50 101 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 85.25 +0.65 58 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 83.24 +1.27 95 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 81.99 +2.69 118 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 77.81 +0.04 64 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 75.22 +0.90 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 72.78 +0.30 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 70.27 -0.07 0 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 67.80 -1.06 45 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 65.35 +0.95 53 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 62.64 +0.61 0 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 60.44 +0.29 54 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 59.61 +2.46 86 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 56.72 +1.52 78 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 52.72 +0.45 0 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 50.75 +1.00 55 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 48.06 +0.98 46 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 46.24 +0.40 58 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 43.46 +0.46 50 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 40.89 +0.81 46 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 39.26 +2.14 55 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 36.08 +0.52 44 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 33.91 +0.44 45 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 31.82 +0.64 46 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 28.78 -1.20 38 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 27.07 -0.53 42 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 24.81 -0.28 41 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 23.66 +0.34 47 0 143 0
30DEC25 190.00 C 0.00 0.00 0.00 21.40 -0.26 44 0 124 0
30DEC25 192.50 C 0.00 0.00 0.00 19.57 +0.05 44 0 52 0
30DEC25 195.00 C 17.00 17.00 17.00 17.74 +0.23 44 1 1,468 -1
30DEC25 197.50 C 0.00 0.00 0.00 16.51 +0.09 46 0 130 0
30DEC25 200.00 C 0.00 0.00 0.00 14.87 +0.14 45 0 461 0
30DEC25 205.00 C 11.78 12.00 10.94 12.19 -0.10 45 189 993 -14
30DEC25 210.00 C 9.60 10.00 8.79 9.85 -0.27 46 74 741 -54
30DEC25 215.00 C 8.00 8.12 7.40 8.09 -0.12 47 86 407 -14
30DEC25 220.00 C 5.95 6.60 5.64 6.23 -0.33 46 259 1,515 +4
30DEC25 225.00 C 5.13 5.13 4.40 4.93 -0.20 47 60 806 +39
30DEC25 230.00 C 3.97 4.21 3.69 3.81 -0.16 47 20 1,340 +2
30DEC25 235.00 C 3.13 3.45 2.70 2.87 -0.17 47 412 1,675 +260
30DEC25 240.00 C 2.51 2.51 2.47 2.14 -0.16 47 23 1,174 +21
30DEC25 245.00 C 1.84 1.84 1.84 1.58 -0.14 47 38 489 +38
30DEC25 250.00 C 1.59 1.70 1.40 1.15 -0.12 47 15 736 +6
30DEC25 255.00 C 0.00 0.00 0.00 0.83 -0.10 47 0 390 0
30DEC25 260.00 C 0.97 0.97 0.97 0.59 -0.09 47 2 757 -2
30DEC25 265.00 C 0.00 0.00 0.00 0.42 -0.07 47 0 306 0
30DEC25 270.00 C 0.69 0.69 0.69 0.29 -0.06 47 10 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.20 -0.04 47 0 150 0
30DEC25 280.00 C 0.50 0.50 0.50 0.14 -0.03 47 15 399 0
30DEC25 285.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 101 0
30DEC25 300.00 C 0.16 0.16 0.16 0.03 -0.01 47 1 668 0
29JAN26 170.00 C 0.00 0.00 0.00 40.23 -1.38 42 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 38.64 -0.79 46 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 38.63 +1.51 55 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 35.45 +0.54 49 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 33.74 +0.70 50 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 30.99 -0.75 46 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 29.31 -0.22 46 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 28.58 +0.50 50 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 27.72 +1.64 53 0 45 0
29JAN26 192.50 C 0.00 0.00 0.00 25.20 +0.70 49 0 15 0
29JAN26 195.00 C 0.00 0.00 0.00 23.48 +0.15 49 0 30 0
29JAN26 197.50 C 0.00 0.00 0.00 22.71 +0.74 51 0 30 0
29JAN26 200.00 C 20.41 20.41 20.41 21.08 +0.67 50 15 80 0
29JAN26 205.00 C 0.00 0.00 0.00 18.55 +0.57 50 0 22 0
29JAN26 210.00 C 0.00 0.00 0.00 15.92 -0.19 49 0 114 0
29JAN26 215.00 C 13.75 13.79 13.26 13.81 -0.22 49 60 212 +45
29JAN26 220.00 C 11.99 12.07 11.51 12.05 -0.23 50 32 151 0
29JAN26 225.00 C 10.47 10.55 10.47 10.49 -0.15 50 31 96 +1
29JAN26 230.00 C 0.00 0.00 0.00 9.19 -0.16 51 0 430 0
29JAN26 235.00 C 7.50 7.50 7.42 7.89 -0.27 51 6 536 +6
29JAN26 240.00 C 6.56 6.56 6.56 6.72 -0.27 51 1 920 0
29JAN26 245.00 C 5.83 5.83 5.83 5.70 -0.27 51 1 857 0
29JAN26 250.00 C 5.08 5.30 5.08 4.81 -0.27 51 11 352 +10
29JAN26 255.00 C 0.00 0.00 0.00 4.05 -0.26 50 0 679 0
29JAN26 260.00 C 3.98 3.98 3.98 3.40 -0.24 50 8 60 +3
29JAN26 265.00 C 0.00 0.00 0.00 2.85 -0.22 50 0 60 0
29JAN26 270.00 C 0.00 0.00 0.00 2.37 -0.21 50 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 1.97 -0.20 50 0 0 0
29JAN26 280.00 C 2.60 2.60 2.60 1.59 -0.22 50 2 28 +2
29JAN26 285.00 C 0.00 0.00 0.00 1.35 -0.16 50 0 0 0
29JAN26 290.00 C 2.00 2.00 2.00 1.08 -0.18 50 2 2 +2
29JAN26 295.00 C 0.00 0.00 0.00 0.89 -0.13 50 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.73 -0.14 50 0 76 0
26FEB26 170.00 C 0.00 0.00 0.00 42.98 -0.60 46 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 42.05 +0.31 50 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 39.44 -0.68 47 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 37.73 -1.07 47 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 36.08 -0.80 48 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 35.33 +0.10 51 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 32.96 -0.32 48 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 32.95 +1.15 53 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 29.92 -0.35 49 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 28.50 -0.34 49 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 27.66 +0.09 51 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 25.91 -0.26 50 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 25.38 +0.74 52 0 35 0
26FEB26 205.00 C 0.00 0.00 0.00 22.95 +0.68 52 0 30 0
26FEB26 210.00 C 0.00 0.00 0.00 20.37 -0.14 51 0 115 0
26FEB26 215.00 C 17.80 17.80 17.80 18.35 -0.17 51 1 72 0
26FEB26 220.00 C 0.00 0.00 0.00 16.53 -0.19 51 0 172 0
26FEB26 225.00 C 0.00 0.00 0.00 14.88 -0.20 52 0 85 0
26FEB26 230.00 C 0.00 0.00 0.00 13.39 -0.19 52 0 107 0
26FEB26 235.00 C 0.00 0.00 0.00 12.02 -0.08 52 0 52 0
26FEB26 240.00 C 0.00 0.00 0.00 10.66 -0.10 52 0 63 0
26FEB26 245.00 C 0.00 0.00 0.00 9.44 -0.12 52 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 8.35 -0.12 52 0 74 0
26FEB26 255.00 C 0.00 0.00 0.00 7.37 -0.13 52 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 6.49 -0.13 52 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 5.71 -0.13 52 0 15 0
26FEB26 270.00 C 5.80 5.80 5.80 5.01 -0.14 52 2 4 +2
26FEB26 275.00 C 0.00 0.00 0.00 4.40 -0.13 52 0 3 0
26FEB26 280.00 C 0.00 0.00 0.00 3.74 -0.24 51 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 123.40 +0.76 54 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 120.94 -0.51 54 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 118.48 -1.49 54 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 116.02 -0.61 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 113.41 -0.81 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 111.12 -0.69 54 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 108.67 -0.34 54 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 106.67 -0.32 65 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 103.81 -0.77 54 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 101.58 -0.58 59 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 97.72 +0.15 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 95.22 -2.12 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 92.72 -2.22 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 90.43 -2.11 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 88.21 -1.94 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 87.44 +0.96 57 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 83.50 -0.93 0 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 82.25 -0.16 51 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 79.47 +0.52 45 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 76.05 -1.71 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 74.71 -0.08 45 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 74.70 +1.96 61 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 69.77 +0.36 41 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 69.23 -0.17 54 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 65.61 +0.19 45 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 63.35 -1.16 45 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 61.16 -0.50 45 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 60.76 -0.18 53 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 59.82 +1.49 57 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 55.31 -0.28 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 53.46 -1.48 48 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 51.65 -0.57 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 49.88 -1.23 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 48.14 +0.77 49 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 46.44 -0.19 49 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 45.12 -0.11 51 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 43.50 +0.11 51 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 41.93 +0.05 51 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 40.30 +0.17 51 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 38.56 -0.02 51 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 37.54 +0.35 52 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 35.72 +0.29 51 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 34.57 +0.01 52 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 33.20 +0.86 52 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 32.05 +0.38 52 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 31.85 +0.93 55 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 29.67 +0.46 53 0 228 0
30MAR26 205.00 C 26.83 26.90 26.34 27.46 +0.27 53 60 88 +60
30MAR26 210.00 C 24.82 24.82 24.82 25.32 +0.40 53 15 415 0
30MAR26 215.00 C 0.00 0.00 0.00 23.33 +0.34 54 0 20 0
30MAR26 220.00 C 0.00 0.00 0.00 21.48 +0.29 54 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 20.15 +0.78 55 0 0 0
30MAR26 230.00 C 17.70 17.70 17.70 18.23 +0.21 54 40 136 +31
30MAR26 235.00 C 0.00 0.00 0.00 16.79 +0.31 55 0 15 0
30MAR26 240.00 C 15.08 15.09 15.08 15.44 +0.41 55 81 559 +47
30MAR26 245.00 C 0.00 0.00 0.00 14.08 +0.38 55 0 385 0
30MAR26 250.00 C 0.00 0.00 0.00 12.83 +0.36 55 0 6 0
30MAR26 255.00 C 0.00 0.00 0.00 11.68 +0.33 55 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 10.62 +0.31 55 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 9.65 +0.29 55 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 8.77 +0.27 55 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 7.96 +0.25 54 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 7.01 +0.03 54 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 6.35 +0.02 54 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 5.75 +0.02 54 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 5.21 +0.03 54 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 4.71 +0.03 54 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 3.85 +0.14 54 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 3.15 +0.12 54 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 2.57 +0.10 54 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 2.09 +0.08 54 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 1.70 +0.07 54 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 1.38 +0.06 54 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.12 +0.05 54 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 92.71 +0.06 56 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 90.47 +0.20 56 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 88.36 +0.28 55 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 85.16 +0.79 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 83.06 -0.45 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 81.67 +0.07 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 79.35 -0.10 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 77.70 +0.41 53 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 75.96 +0.88 54 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 72.97 -0.43 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 71.16 -0.28 51 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 69.86 +0.07 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 67.36 -0.46 51 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 66.47 +0.70 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 64.47 +0.84 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 62.65 +0.41 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 61.03 +0.46 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 59.55 +0.62 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 57.80 +0.18 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 56.38 +0.55 53 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 54.55 +0.14 53 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 52.99 +0.25 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 51.76 -0.61 53 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 49.85 +0.12 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 48.60 +0.27 53 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 47.33 +0.20 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 45.27 -0.48 52 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 44.77 +0.31 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 43.29 +0.15 53 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 42.30 +0.33 53 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 41.50 +0.71 54 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 39.71 -0.75 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 38.75 +0.14 53 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 36.10 -0.21 53 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 34.65 +0.28 54 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 32.53 +0.14 54 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 31.00 +0.27 54 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 28.96 -0.14 54 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 27.58 +0.01 55 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 26.07 +0.14 55 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 24.41 -0.05 55 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 23.03 -0.18 55 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 21.32 -0.43 54 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 20.03 -0.47 54 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 19.37 +0.11 55 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 17.66 -0.43 54 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 16.58 -0.42 54 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 15.57 -0.39 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 14.61 +0.06 54 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 13.71 +0.05 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 12.87 +0.04 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 12.08 +0.04 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 11.33 +0.03 54 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 9.97 +0.01 54 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 8.78 +0.01 54 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 7.72 -0.01 54 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 6.80 -0.01 54 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 5.98 -0.02 54 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 5.27 -0.01 54 0 0 0
29JUN26 370.00 C 7.94 7.94 7.94 4.64 -0.02 54 2 2 +2
29SEP26 150.00 C 0.00 0.00 0.00 73.50 +0.83 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 72.08 +0.84 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 70.15 +0.08 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 68.50 -0.57 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 68.00 +1.66 55 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 65.14 -0.34 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 63.07 -0.98 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 62.89 +0.28 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 60.93 +0.15 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 59.96 +0.88 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 58.14 +0.37 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 56.92 -0.20 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 55.85 +0.95 54 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 54.30 -0.59 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 53.10 +0.34 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 51.89 +0.37 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 50.77 -0.21 54 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 49.67 +0.48 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 48.55 +0.49 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 47.38 +0.43 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 46.19 -0.03 54 0 32 0
29SEP26 205.00 C 0.00 0.00 0.00 44.44 +0.56 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 42.34 +0.36 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 40.52 -0.05 55 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 38.77 -0.06 55 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 36.97 -0.08 55 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 35.47 -0.10 55 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 33.83 +0.03 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 31.86 -0.80 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 30.92 -0.32 55 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 29.59 -0.26 55 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 28.65 +0.03 56 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 27.23 +0.02 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 26.09 +0.05 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 24.87 +0.03 56 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 23.72 +0.02 56 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 22.62 +0.01 56 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 20.94 -0.63 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 19.97 -0.61 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 19.62 -0.01 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 18.71 -0.02 56 0 34 0
30DEC26 180.00 C 0.00 0.00 0.00 61.42 +0.14 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 60.23 +0.13 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 59.07 +0.13 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 58.09 +0.27 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 56.97 +0.26 54 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 56.26 +0.84 55 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 54.80 -0.03 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 53.81 +0.02 54 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 52.79 +0.02 54 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 50.78 +0.44 55 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 48.89 -0.56 55 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 47.06 -0.53 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 45.66 +0.08 55 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 43.64 -0.28 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 42.11 +0.01 55 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 40.87 +0.50 56 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 39.40 +0.24 56 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 37.98 +0.08 56 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 36.36 +0.05 56 0 0 0
TOTAL CALL 1,575 48,921 +496
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 102 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 99 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 96 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 85 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 82 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 72 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 62 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 58 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 56 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 53 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 51 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 49 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 932 0
30DEC25 142.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.08 -0.03 47 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.10 -0.06 46 0 299 0
30DEC25 157.50 P 0.00 0.00 0.00 0.16 -0.07 47 0 247 0
30DEC25 160.00 P 0.00 0.00 0.00 0.21 -0.09 46 0 947 0
30DEC25 162.50 P 0.00 0.00 0.00 0.30 -0.10 47 0 1,150 0
30DEC25 165.00 P 0.71 0.71 0.71 0.40 -0.14 47 2 1,028 -2
30DEC25 167.50 P 0.00 0.00 0.00 0.53 -0.19 47 0 583 0
30DEC25 170.00 P 0.00 0.00 0.00 0.70 -0.20 47 0 2,411 0
30DEC25 172.50 P 1.18 1.19 1.18 0.90 -0.27 47 28 1,025 0
30DEC25 175.00 P 1.60 1.60 1.33 1.16 -0.28 47 40 1,214 0
30DEC25 177.50 P 1.80 1.80 1.50 1.45 -0.37 47 47 1,179 +45
30DEC25 180.00 P 2.18 2.20 1.80 1.83 -0.38 47 293 1,637 -125
30DEC25 182.50 P 2.68 2.68 2.68 2.24 -0.41 47 17 890 +17
30DEC25 185.00 P 3.16 3.16 2.68 2.75 -0.45 47 46 914 +31
30DEC25 187.50 P 4.00 4.00 3.39 3.27 -0.57 47 170 372 +125
30DEC25 190.00 P 4.33 4.33 4.33 3.89 -0.62 47 19 850 -19
30DEC25 192.50 P 5.05 5.05 5.05 4.64 -0.63 47 19 587 -16
30DEC25 195.00 P 6.09 6.10 5.56 5.45 -0.60 47 141 2,456 +38
30DEC25 197.50 P 7.25 7.25 6.49 6.24 -0.87 46 99 493 +82
30DEC25 200.00 P 8.18 8.50 7.10 7.23 -0.95 46 129 1,080 +82
30DEC25 205.00 P 10.42 10.58 10.42 9.57 -0.85 47 21 1,027 0
30DEC25 210.00 P 0.00 0.00 0.00 12.22 -1.22 47 0 993 0
30DEC25 215.00 P 16.54 16.54 16.48 15.35 -1.15 48 34 425 +34
30DEC25 220.00 P 0.00 0.00 0.00 18.70 -1.27 48 0 414 0
30DEC25 225.00 P 0.00 0.00 0.00 22.28 -1.27 48 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 26.53 -1.00 50 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 30.49 -1.02 50 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 35.23 -0.83 53 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 39.83 -0.58 55 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 43.73 -0.61 51 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 49.44 +0.21 61 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 54.40 -1.07 65 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 59.43 -0.40 69 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 63.31 -0.33 61 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 69.49 +0.67 76 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 72.60 -1.00 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 79.93 +1.33 87 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 85.08 +1.00 92 0 15 0
30DEC25 295.00 P 0.00 0.00 0.00 90.23 +1.63 96 0 0 0
30DEC25 300.00 P 93.00 93.00 93.00 93.13 -0.47 76 15 30 +15
29JAN26 170.00 P 3.28 3.28 3.28 3.14 -0.36 50 40 118 0
29JAN26 172.50 P 4.06 4.06 3.68 3.64 -0.36 50 28 28 +6
29JAN26 175.00 P 4.39 4.39 4.39 4.15 -0.38 50 8 38 +8
29JAN26 177.50 P 5.00 5.00 5.00 4.74 -0.44 50 8 411 0
29JAN26 180.00 P 5.70 5.70 5.70 5.30 -0.52 50 8 302 0
29JAN26 182.50 P 0.00 0.00 0.00 5.97 -0.54 50 0 540 0
29JAN26 185.00 P 7.02 7.30 6.96 6.70 -0.62 50 99 548 +31
29JAN26 187.50 P 7.86 8.02 7.86 7.53 -0.61 50 30 712 +27
29JAN26 190.00 P 8.77 9.05 8.77 8.33 -0.64 49 21 930 +21
29JAN26 192.50 P 9.80 9.80 9.80 9.22 -0.75 49 15 168 -15
29JAN26 195.00 P 10.78 10.85 10.36 10.22 -0.75 49 40 668 +40
29JAN26 197.50 P 11.94 11.94 11.94 11.28 -0.75 49 23 419 0
29JAN26 200.00 P 13.17 13.17 13.15 12.44 -0.90 50 31 595 0
29JAN26 205.00 P 0.00 0.00 0.00 14.93 -0.84 50 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 17.74 -0.92 50 0 244 0
29JAN26 215.00 P 0.00 0.00 0.00 20.31 -1.60 49 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 23.93 -0.98 51 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 27.70 -1.01 52 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 30.49 -1.39 50 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 35.16 -0.68 53 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 39.18 -0.74 54 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 41.34 -2.65 47 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 45.08 -2.30 45 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 51.98 -0.36 56 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 56.54 -0.47 58 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 61.13 -1.19 59 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 65.87 -1.18 61 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 69.49 -2.05 56 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 75.52 +0.33 64 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 79.93 +1.07 64 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 85.08 -0.89 67 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 90.42 -0.42 71 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 95.38 +1.63 73 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 5.64 -0.17 52 0 22 0
26FEB26 172.50 P 0.00 0.00 0.00 6.24 -0.22 52 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 6.84 -0.38 51 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 7.59 -0.27 52 0 55 0
26FEB26 180.00 P 8.60 8.80 8.40 8.24 -0.51 51 18 38 +18
26FEB26 182.50 P 0.00 0.00 0.00 9.05 -0.47 51 0 30 0
26FEB26 185.00 P 0.00 0.00 0.00 9.96 -0.37 51 0 43 0
26FEB26 187.50 P 11.59 11.59 11.59 10.87 -0.52 51 45 160 +45
26FEB26 190.00 P 0.00 0.00 0.00 11.86 -0.53 51 0 65 0
26FEB26 192.50 P 0.00 0.00 0.00 12.90 -0.55 51 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 14.00 -0.56 51 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 14.80 -0.94 51 0 120 0
26FEB26 200.00 P 0.00 0.00 0.00 15.98 -1.02 50 0 84 0
26FEB26 205.00 P 0.00 0.00 0.00 18.90 -0.57 52 0 480 0
26FEB26 210.00 P 0.00 0.00 0.00 21.67 -0.69 52 0 47 0
26FEB26 215.00 P 0.00 0.00 0.00 24.26 -1.10 51 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 28.14 -0.88 53 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 30.86 -1.20 52 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 34.69 -0.97 53 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 38.58 -0.57 54 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 41.27 -1.83 51 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 46.21 -0.84 55 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 50.25 -1.39 55 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 54.65 -1.14 56 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 59.02 -1.11 57 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 62.81 -0.36 56 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 67.25 -0.07 56 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 72.45 -0.14 60 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 77.05 +0.48 61 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 54 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 54 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 0.00 54 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 0.00 54 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.07 0.00 54 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.09 0.00 54 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.16 0.00 54 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.19 -0.01 54 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.25 -0.01 54 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.31 -0.01 54 0 706 0
30MAR26 112.50 P 0.00 0.00 0.00 0.38 -0.02 54 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.47 -0.02 54 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.56 -0.02 54 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.68 -0.03 54 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.82 -0.03 54 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 0.96 -0.03 54 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.14 -0.03 54 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.34 -0.04 54 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.55 -0.04 54 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.78 -0.06 54 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.07 -0.12 54 0 49 0
30MAR26 140.00 P 0.00 0.00 0.00 2.44 -0.06 54 0 248 0
30MAR26 142.50 P 0.00 0.00 0.00 2.74 -0.07 54 0 91 0
30MAR26 145.00 P 0.00 0.00 0.00 3.14 -0.09 54 0 165 0
30MAR26 147.50 P 0.00 0.00 0.00 3.56 -0.08 54 0 165 0
30MAR26 150.00 P 0.00 0.00 0.00 3.97 -0.09 54 0 897 0
30MAR26 152.50 P 4.57 4.57 4.57 4.29 -0.02 54 15 15 +15
30MAR26 155.00 P 0.00 0.00 0.00 4.68 -0.12 53 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 5.21 -0.11 53 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 5.75 -0.11 53 0 132 0
30MAR26 162.50 P 0.00 0.00 0.00 6.31 -0.17 53 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 6.97 -0.16 53 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 7.65 -0.18 53 0 500 0
30MAR26 170.00 P 0.00 0.00 0.00 8.33 -0.15 53 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 9.06 -0.34 53 0 250 0
30MAR26 175.00 P 0.00 0.00 0.00 9.88 -0.23 53 0 1,110 0
30MAR26 177.50 P 0.00 0.00 0.00 10.72 -0.28 53 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 11.59 -0.32 53 0 277 0
30MAR26 182.50 P 0.00 0.00 0.00 12.48 -0.38 53 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 13.48 -0.41 53 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 14.64 -0.38 53 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 15.73 -0.38 53 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 16.88 -0.36 54 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 18.06 -0.37 54 0 555 0
30MAR26 197.50 P 0.00 0.00 0.00 19.28 -0.29 54 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 20.55 -0.32 54 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 22.85 -0.61 53 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 26.04 -0.24 54 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 28.66 -0.84 53 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 31.95 -0.76 54 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 36.06 -0.51 56 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 38.05 -1.29 53 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 42.14 -1.00 55 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 46.10 -0.84 56 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 50.45 -0.59 57 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 54.26 +0.14 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 57.87 -1.13 57 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 61.93 -0.48 57 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 64.54 -1.03 54 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 69.77 -1.85 57 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 75.26 +2.38 60 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 78.63 -1.73 58 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 82.83 -1.09 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 88.75 -0.80 62 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 92.30 -1.18 60 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 96.47 +0.03 58 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 107.37 +1.65 65 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 114.69 -1.25 58 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 125.07 +0.08 63 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 134.55 -0.58 63 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 144.28 -0.48 65 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 154.76 +0.33 70 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 163.80 -0.46 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.62 -0.07 55 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 2.95 -0.14 55 0 230 0
29JUN26 125.00 P 0.00 0.00 0.00 3.27 -0.15 55 0 114 0
29JUN26 127.50 P 0.00 0.00 0.00 3.67 -0.12 55 0 254 0
29JUN26 130.00 P 0.00 0.00 0.00 4.08 -0.11 55 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 4.48 -0.09 55 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 4.90 -0.08 54 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 5.36 -0.07 54 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 5.75 -0.19 54 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 6.25 -0.24 54 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 6.86 -0.18 54 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 7.41 -0.19 54 0 60 0
29JUN26 150.00 P 7.69 7.69 7.61 8.03 -0.26 54 2 485 +2
29JUN26 152.50 P 0.00 0.00 0.00 8.68 -0.32 54 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 9.38 -0.32 54 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 10.09 -0.32 53 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 10.80 -0.32 53 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 11.57 -0.40 53 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 12.45 -0.40 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.37 -0.36 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 14.23 -0.38 53 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 15.08 -0.41 53 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 16.29 -0.13 54 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 17.00 -0.48 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 18.25 -0.30 54 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 19.12 -0.49 53 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 20.43 -0.61 54 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 21.60 -0.62 54 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 22.80 -0.64 54 0 105 0
29JUN26 192.50 P 0.00 0.00 0.00 24.03 -0.65 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 25.29 -0.68 54 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 26.59 -0.69 54 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 27.92 -0.70 54 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 30.68 -0.79 54 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 33.67 -0.72 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 36.89 -0.39 55 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 39.96 -0.41 55 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 43.21 -0.42 55 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 46.46 -0.48 55 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 50.01 -0.41 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 53.41 -0.52 55 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 56.87 -1.12 55 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 60.97 -0.35 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 64.79 -0.37 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 68.60 -0.23 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 72.23 -0.55 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 76.36 -0.40 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 80.26 -0.58 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 84.50 -1.01 57 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 88.71 -0.93 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 93.15 -0.61 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 97.41 -0.49 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 101.31 -0.97 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 110.42 -0.06 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 119.28 -0.86 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 128.67 -0.70 60 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 137.26 -1.18 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 146.42 -1.17 59 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 155.72 -1.12 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 165.25 -0.93 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.06 -0.37 54 0 434 0
29SEP26 152.50 P 0.00 0.00 0.00 12.92 -0.29 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 13.76 -0.35 54 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 14.72 -0.30 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 15.52 -0.40 54 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 16.49 -0.34 54 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 17.57 -0.17 54 0 50 0
29SEP26 167.50 P 0.00 0.00 0.00 18.57 -0.15 55 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 19.60 -0.16 55 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 20.67 -0.20 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 21.65 -0.32 54 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 22.91 -0.21 55 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 23.96 -0.33 54 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 24.96 -0.39 54 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 26.30 -0.55 55 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 27.55 -0.56 55 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 28.81 -0.57 55 0 281 0
29SEP26 192.50 P 0.00 0.00 0.00 30.13 -0.58 55 0 2 0
29SEP26 195.00 P 0.00 0.00 0.00 31.45 -0.60 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 32.81 -0.61 55 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 34.19 -0.63 55 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 37.04 -0.65 55 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 39.94 -0.62 55 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 43.10 -0.49 55 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 46.34 -0.41 55 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 49.54 -0.40 56 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 52.65 -0.71 56 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 56.31 -0.50 56 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 59.55 -0.98 56 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 63.13 -0.80 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.15 -0.63 57 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 70.64 -0.66 57 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 74.34 -0.69 57 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 78.16 -0.76 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 82.07 -0.76 57 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 86.28 -0.48 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 90.21 -0.50 58 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 94.33 -0.31 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 98.44 -0.78 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 102.55 -0.80 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 106.79 -0.77 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 28.60 -0.28 55 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 29.85 -0.28 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 31.13 -0.37 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 32.40 -0.40 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.17 -0.81 54 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 35.00 -0.30 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.32 -0.42 55 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 37.64 -0.55 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.03 -0.61 55 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 42.15 -0.43 55 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 45.16 +0.39 55 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 48.22 +0.36 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 51.44 -0.12 56 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 54.68 -0.13 56 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 58.01 -0.32 56 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 61.40 -0.30 56 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 64.44 -0.77 56 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 68.41 -0.36 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.01 -0.61 56 0 0 0
TOTAL PUT 1,551 65,375 +505
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$ 37.38
30DEC25 17.50 C 0.00 0.00 0.00 19.93 -0.08 81 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.43 -0.09 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 18.93 -0.09 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.43 -0.09 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.93 -0.09 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.44 -0.08 77 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.44 -0.09 63 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.44 -0.09 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.44 -0.09 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.45 -0.08 54 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.45 -0.09 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.45 -0.09 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.46 -0.08 42 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.46 -0.09 34 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.46 -0.09 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.46 -0.09 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.47 -0.09 25 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.47 -0.09 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 4.47 -0.09 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.47 -0.17 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.51 -0.17 14 0 130 0
30DEC25 36.00 C 0.00 0.00 0.00 1.62 -0.09 14 0 7 0
30DEC25 37.00 C 0.64 0.64 0.64 0.95 -0.06 16 120 2,985 +76
30DEC25 38.00 C 0.00 0.00 0.00 0.42 -0.07 15 90 824 +90
30DEC25 39.00 C 0.15 0.17 0.15 0.17 -0.04 15 6 601 0
30DEC25 40.00 C 0.07 0.07 0.07 0.06 -0.01 16 4 1,371 0
30DEC25 41.00 C 0.05 0.05 0.05 0.02 0.00 16 7 322 +7
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 124 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 10.53 -0.09 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.54 -0.09 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.55 -0.08 24 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.55 -0.09 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.56 -0.09 17 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.57 -0.09 16 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.59 -0.09 16 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.64 -0.10 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.76 -0.09 16 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 1.94 -0.09 16 0 141 0
29JAN26 37.00 C 0.00 0.00 0.00 1.32 -0.07 16 0 577 0
29JAN26 38.00 C 0.00 0.00 0.00 0.81 -0.07 16 0 424 0
29JAN26 39.00 C 0.46 0.46 0.39 0.48 -0.05 16 4 539 0
29JAN26 40.00 C 0.00 0.00 0.00 0.26 -0.03 16 0 139 0
29JAN26 41.00 C 0.00 0.00 0.00 0.13 -0.02 17 10 49 0
29JAN26 42.00 C 0.11 0.11 0.11 0.06 -0.01 17 4 34 +4
29JAN26 43.00 C 0.00 0.00 0.00 0.03 0.00 17 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 9.62 - 22 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 8.63 -0.08 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.64 -0.08 19 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.65 -0.09 17 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.68 -0.09 17 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.73 -0.09 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.83 -0.09 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.00 -0.09 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.23 -0.10 16 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 1.61 -0.08 17 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 1.13 -0.07 17 0 457 0
26FEB26 39.00 C 0.63 0.63 0.63 0.73 -0.08 17 3 163 +3
26FEB26 40.00 C 0.00 0.00 0.00 0.48 -0.05 17 0 24 0
26FEB26 41.00 C 0.00 0.00 0.00 0.29 -0.03 17 10 25 +10
26FEB26 42.00 C 0.23 0.23 0.23 0.17 -0.02 17 15 31 +15
26FEB26 43.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 3 0
26FEB26 44.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 95 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 0.00 18 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 20 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 18.60 -0.08 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.10 -0.09 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.61 -0.09 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.62 -0.09 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.63 -0.09 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.64 -0.09 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.66 -0.08 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.67 -0.08 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.68 -0.09 20 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.69 -0.09 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.70 -0.09 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.72 -0.09 18 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.74 -0.09 18 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.77 -0.09 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.83 -0.09 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 4.92 -0.09 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 3.99 -0.28 16 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.20 -0.05 16 0 19 0
30MAR26 36.00 C 2.40 2.40 2.40 2.52 -0.10 17 2 656 -2
30MAR26 37.00 C 0.00 0.00 0.00 1.92 -0.09 17 100 506 +100
30MAR26 38.00 C 0.00 0.00 0.00 1.42 -0.08 17 100 100 +85
30MAR26 39.00 C 0.94 0.94 0.94 1.02 -0.08 17 15 21 +15
30MAR26 40.00 C 0.75 0.75 0.69 0.75 -0.05 18 19 256 0
30MAR26 41.00 C 0.50 0.50 0.50 0.52 -0.03 18 31 101 +31
30MAR26 42.00 C 0.00 0.00 0.00 0.34 -0.03 18 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
30MAR26 44.00 C 0.21 0.22 0.21 0.14 -0.01 18 47 137 +47
30MAR26 45.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 0.00 18 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 18 0 26 0
29JUN26 24.00 C 0.00 0.00 0.00 13.87 -0.08 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.89 -0.09 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.91 -0.09 18 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.94 -0.09 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.98 -0.09 19 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.03 -0.09 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.09 -0.10 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.19 -0.09 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.32 -0.09 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.49 -0.10 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 4.72 -0.10 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.00 -0.10 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.36 -0.09 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.70 -0.09 18 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.27 -0.09 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 1.83 -0.09 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.42 -0.07 19 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.12 -0.07 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.87 -0.10 19 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 0.71 -0.03 19 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 0.54 -0.05 19 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.41 -0.04 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.30 -0.03 19 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.91 -0.10 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.95 -0.10 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.99 -0.10 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.05 -0.11 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.14 -0.11 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.26 -0.11 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.42 -0.12 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.63 -0.12 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.89 -0.13 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.21 -0.13 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.60 -0.13 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.96 -0.13 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.57 -0.04 20 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.14 -0.12 20 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.73 -0.16 20 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 1.47 -0.11 20 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.21 -0.12 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.01 -0.08 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.81 -0.07 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.65 -0.07 20 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 0.51 -0.05 20 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.40 -0.05 20 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.32 -0.04 20 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.03 - 20 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 9.12 -0.10 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.23 -0.11 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.39 -0.11 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.59 -0.12 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.85 -0.12 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.16 -0.13 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.53 -0.12 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.95 -0.12 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.44 -0.12 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.96 -0.12 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.56 -0.11 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.19 -0.11 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.86 -0.11 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.59 -0.10 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.34 -0.09 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.14 -0.08 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.95 -0.08 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.80 -0.07 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.66 -0.07 20 0 0 0
TOTAL CALL 587 14,337 +481
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 700 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 16 0 330 0
30DEC25 35.00 P 0.06 0.07 0.06 0.04 -0.01 15 70 194 +70
30DEC25 36.00 P 0.15 0.22 0.14 0.15 0.00 15 140 1,149 -7
30DEC25 37.00 P 0.40 0.58 0.40 0.43 +0.01 15 160 1,250 +26
30DEC25 38.00 P 0.95 1.29 0.95 0.96 +0.03 15 110 835 +67
30DEC25 39.00 P 0.00 0.00 0.00 1.75 +0.05 17 0 258 0
30DEC25 40.00 P 0.00 0.00 0.00 2.62 +0.07 0 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 3.62 +0.08 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.62 +0.08 0 0 0 -35
30DEC25 43.00 P 0.00 0.00 0.00 5.62 +0.08 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.62 +0.08 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.62 +0.08 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.62 +0.08 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.62 +0.08 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.62 +0.08 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.62 +0.08 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 -0.01 16 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.18 -0.01 16 0 292 0
29JAN26 36.00 P 0.37 0.50 0.37 0.39 +0.01 16 211 544 -30
29JAN26 37.00 P 0.73 0.80 0.73 0.74 +0.01 16 8 294 +6
29JAN26 38.00 P 1.24 1.27 1.24 1.24 +0.03 16 7 331 +4
29JAN26 39.00 P 0.00 0.00 0.00 1.96 +0.04 17 0 418 0
29JAN26 40.00 P 0.00 0.00 0.00 2.80 +0.06 18 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 3.71 +0.04 20 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 4.62 +0.08 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.62 +0.08 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.62 +0.08 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.62 +0.08 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.62 +0.08 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.62 +0.08 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.62 +0.08 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.62 +0.08 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 0.00 19 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 38 0
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 0.16 -0.01 17 0 127 0
26FEB26 35.00 P 0.32 0.32 0.32 0.32 0.00 17 4 93 +4
26FEB26 36.00 P 0.00 0.00 0.00 0.57 0.00 17 0 232 0
26FEB26 37.00 P 0.93 0.93 0.92 0.94 +0.02 17 353 547 +231
26FEB26 38.00 P 0.00 0.00 0.00 1.46 +0.02 17 0 749 0
26FEB26 39.00 P 0.00 0.00 0.00 2.12 +0.04 17 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.93 +0.13 18 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 3.71 -0.03 17 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 4.63 +0.07 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.62 +0.08 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.62 +0.08 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.62 +0.08 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.62 +0.08 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.62 +0.08 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.62 +0.08 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.62 +0.08 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 132 0
30MAR26 31.00 P 0.05 0.05 0.05 0.04 0.00 18 40 587 +40
30MAR26 32.00 P 0.00 0.00 0.00 0.09 0.00 18 0 603 0
30MAR26 33.00 P 0.18 0.18 0.18 0.17 +0.01 18 15 104 +15
30MAR26 34.00 P 0.33 0.33 0.33 0.31 +0.01 18 4 300 +4
30MAR26 35.00 P 0.51 0.54 0.51 0.52 +0.02 18 21 312 0
30MAR26 36.00 P 0.00 0.00 0.00 0.82 +0.02 18 0 286 0
30MAR26 37.00 P 1.23 1.32 1.23 1.19 +0.02 18 134 677 +122
30MAR26 38.00 P 1.72 1.72 1.72 1.72 +0.03 18 150 364 +150
30MAR26 39.00 P 0.00 0.00 0.00 2.35 +0.03 18 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 3.10 +0.09 19 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.81 +0.06 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.68 +0.07 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.63 +0.08 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.62 +0.08 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.62 +0.08 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.62 +0.08 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.62 +0.08 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.62 +0.08 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.62 +0.08 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 0.01 -0.01 18 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 19 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 0.00 19 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.45 -0.02 19 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.69 -0.01 19 0 21 0
29JUN26 35.00 P 0.00 0.00 0.00 0.97 -0.01 19 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 1.33 -0.01 19 0 123 0
29JUN26 37.00 P 0.00 0.00 0.00 1.77 0.00 19 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 2.21 -0.07 19 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.87 +0.01 20 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.44 +0.02 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.15 +0.03 19 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.93 +0.03 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.78 +0.05 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.68 +0.06 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.63 +0.07 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.62 +0.08 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.62 +0.08 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.62 +0.08 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.62 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 9 0
29SEP26 29.00 P 0.28 0.28 0.28 0.25 -0.02 20 15 84 +15
29SEP26 30.00 P 0.39 0.40 0.39 0.39 -0.01 20 63 104 +63
29SEP26 31.00 P 0.60 0.60 0.60 0.55 -0.02 20 8 70 0
29SEP26 32.00 P 0.00 0.00 0.00 0.78 +0.01 20 0 210 0
29SEP26 33.00 P 1.01 1.11 1.01 1.00 -0.08 20 41 237 +41
29SEP26 34.00 P 0.00 0.00 0.00 1.38 -0.03 20 0 17 0
29SEP26 35.00 P 1.80 1.80 1.80 1.76 -0.03 20 7 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.21 +0.03 21 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.73 -0.02 21 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.20 -0.11 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.80 -0.01 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.47 0.00 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.17 0.00 20 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.92 +0.01 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.71 +0.02 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.53 +0.04 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.38 +0.04 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.25 +0.05 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.14 +0.05 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.06 +0.07 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.98 +0.07 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.26 - 20 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.38 -0.02 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.73 -0.03 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.97 -0.03 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.25 -0.04 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.59 -0.04 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.98 -0.04 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.42 -0.04 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.92 -0.03 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.47 -0.02 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.07 -0.02 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.71 -0.02 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.40 -0.01 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.13 0.00 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.89 0.00 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.70 +0.02 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.52 +0.02 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.38 +0.03 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.25 +0.04 20 0 0 0
TOTAL PUT 1,561 21,259 +786
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$ 8.10
30DEC25 4.90 C 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.85 +0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.61 +0.05 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.11 +0.04 0 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.88 +0.06 23 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.65 +0.06 23 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.43 +0.04 21 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.27 +0.04 22 0 455 0
30DEC25 8.25 C 0.13 0.13 0.13 0.15 +0.04 22 10 198 +10
30DEC25 8.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 326 0
30DEC25 8.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 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 45 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.41 +0.10 51 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.90 +0.07 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.63 +0.04 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.39 +0.05 19 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.16 +0.09 24 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.93 +0.05 23 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.72 +0.08 23 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.53 +0.04 22 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.38 +0.04 23 0 32 0
29JAN26 8.25 C 0.00 0.00 0.00 0.26 +0.03 23 0 76 0
29JAN26 8.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 45 0
29JAN26 8.75 C 0.00 0.00 0.00 0.11 +0.02 24 0 145 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 212 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 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 2.62 +0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.41 +0.07 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.66 +0.05 22 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.42 +0.03 22 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.17 +0.04 18 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.99 +0.08 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.80 +0.07 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.62 +0.03 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.26 +0.02 25 0 33 0
26FEB26 8.75 C 0.00 0.00 0.00 0.19 +0.02 25 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.10 +0.02 26 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.66 +0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.16 +0.05 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.69 +0.03 23 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.46 +0.06 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.25 +0.05 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.05 +0.03 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.88 +0.03 25 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.72 +0.04 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.47 +0.04 26 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.37 +0.03 26 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.16 +0.02 26 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 +0.01 27 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.20 +0.01 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.97 +0.02 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.75 +0.02 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.55 +0.04 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.36 +0.05 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.17 +0.05 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.99 +0.04 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.48 +0.04 27 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.31 +0.02 27 0 49 0
29JUN26 9.25 C 0.27 0.27 0.27 0.25 +0.02 27 30 30 +30
29JUN26 9.50 C 0.00 0.00 0.00 0.20 +0.02 27 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.69 +0.01 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.45 +0.01 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.21 +0.01 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.97 0.00 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.75 0.00 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.57 +0.02 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.39 +0.04 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.19 +0.01 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.05 +0.03 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.90 +0.03 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.76 +0.01 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 +0.03 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 +0.02 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 +0.02 27 0 16 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.02 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 +0.02 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.23 +0.03 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.01 +0.04 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.84 +0.09 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.63 +0.04 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.45 +0.04 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 +0.04 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.13 +0.04 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 +0.02 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.88 +0.04 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.51 +0.04 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
TOTAL CALL 40 3,254 +40
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 228 0
30DEC25 7.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 208 0
30DEC25 7.75 P 0.00 0.00 0.00 0.08 -0.01 24 0 692 0
30DEC25 8.00 P 0.16 0.17 0.15 0.16 -0.02 23 90 777 -40
30DEC25 8.25 P 0.00 0.00 0.00 0.28 -0.05 22 0 122 0
30DEC25 8.50 P 0.00 0.00 0.00 0.47 -0.04 24 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.92 -0.07 29 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.17 -0.07 34 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.41 -0.08 36 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.67 -0.07 44 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.92 -0.07 49 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.42 -0.07 57 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.92 -0.07 65 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.42 -0.07 72 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.92 -0.07 79 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.42 -0.07 86 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.92 -0.07 93 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.42 -0.07 98 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.92 -0.07 104 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.50 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 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 53 0
29JAN26 7.25 P 0.05 0.05 0.05 0.05 0.00 25 5 50 +5
29JAN26 7.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 180 0
29JAN26 7.75 P 0.00 0.00 0.00 0.15 -0.03 24 0 28 0
29JAN26 8.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 42 0
29JAN26 8.25 P 0.00 0.00 0.00 0.38 -0.04 24 0 16 0
29JAN26 8.50 P 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.74 -0.07 25 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.96 -0.08 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.18 -0.09 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.43 -0.07 31 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.67 -0.07 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.92 -0.07 37 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.42 -0.07 43 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.92 -0.07 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.42 -0.07 54 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 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 36 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 0.00 27 0 17 0
26FEB26 7.25 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 11 0
26FEB26 7.75 P 0.00 0.00 0.00 0.23 -0.02 26 0 20 0
26FEB26 8.00 P 0.00 0.00 0.00 0.33 -0.03 25 0 32 0
26FEB26 8.25 P 0.00 0.00 0.00 0.46 -0.03 25 0 2 0
26FEB26 8.50 P 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.80 -0.07 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.00 -0.04 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.18 -0.11 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.45 -0.06 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.69 -0.05 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.95 -0.04 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.42 -0.07 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.92 -0.07 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 28 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 0.00 27 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.15 -0.01 27 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 -0.01 27 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.30 -0.02 26 0 113 0
30MAR26 8.00 P 0.00 0.00 0.00 0.41 -0.03 27 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.54 -0.03 27 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.69 -0.03 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.86 -0.04 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.05 -0.04 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.26 -0.04 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.48 -0.05 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.70 -0.06 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.95 -0.04 32 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.42 -0.07 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.92 -0.07 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.42 -0.07 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.92 -0.07 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.42 -0.07 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.92 -0.07 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.42 -0.07 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.92 -0.07 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 28 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 -0.02 27 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 -0.01 27 0 222 0
29JUN26 7.25 P 0.00 0.00 0.00 0.39 0.00 27 0 182 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 -0.02 26 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 -0.01 27 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 -0.02 27 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.89 -0.03 26 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.06 -0.03 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.24 -0.03 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.44 -0.01 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.65 -0.02 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.86 0.00 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.07 -0.02 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.29 -0.02 28 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.76 +0.03 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.22 0.00 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.71 +0.01 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.17 +0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.01 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.01 27 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 0.00 27 0 186 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 0.00 27 0 289 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 0.00 27 0 59 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.01 27 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 -0.01 27 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 -0.02 27 0 571 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 -0.03 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.33 -0.02 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.54 +0.01 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.12 -0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.35 +0.01 28 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.79 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.26 +0.01 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.71 +0.01 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.18 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.03 26 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 -0.02 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.02 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 -0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 -0.02 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.17 -0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.36 -0.02 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.79 -0.03 26 0 0 0
TOTAL PUT 95 6,815 -35
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$ 97.95
30DEC25 63.33 C 0.00 0.00 0.00 34.91 +0.28 74 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 33.97 -0.58 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 33.05 -0.11 0 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 32.21 +0.01 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 31.48 -0.19 43 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 29.81 -0.24 0 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 28.94 +0.75 87 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 26.40 +0.16 0 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 25.00 -0.13 56 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 23.87 +0.44 70 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 21.43 -0.03 0 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 19.83 +0.10 0 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 18.28 +0.10 37 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 16.68 +0.24 37 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 15.11 +0.24 37 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 13.73 +0.41 41 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 11.90 +0.18 33 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 10.39 +0.20 32 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 8.87 +0.14 30 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 7.58 +0.48 31 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 6.31 +0.19 30 0 446 0
30DEC25 94.99 C 0.00 0.00 0.00 5.10 +0.11 29 0 311 0
30DEC25 96.66 C 0.00 0.00 0.00 4.10 +0.10 29 0 263 0
30DEC25 98.32 C 3.21 3.21 3.21 3.23 +0.09 29 20 356 0
30DEC25 99.99 C 2.72 2.78 2.50 2.50 +0.07 29 121 244 +76
30DEC25 103.32 C 0.00 0.00 0.00 1.42 +0.05 29 0 211 0
30DEC25 106.66 C 0.00 0.00 0.00 0.75 +0.04 29 0 79 0
30DEC25 109.99 C 0.00 0.00 0.00 0.36 +0.02 29 0 139 0
30DEC25 113.32 C 0.00 0.00 0.00 0.16 +0.01 29 0 113 0
30DEC25 116.66 C 0.00 0.00 0.00 0.07 0.00 30 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.03 0.00 30 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 29 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 33 0 85 0
30DEC25 129.99 C 0.10 0.10 0.10 0.01 0.00 36 50 256 +50
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 38 0 723 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 41 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 44 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 47 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 49 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 52 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 54 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 56 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 61 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 65 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 67 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 69 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 77 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 82 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 32.39 +0.32 40 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 30.81 +0.35 40 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.46 +1.10 42 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.63 -0.09 37 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.01 -0.18 35 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.39 -0.25 34 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.14 -0.59 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.45 -0.15 34 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.49 +0.34 37 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.62 -0.05 33 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.30 +0.11 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 16.16 +0.09 34 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.84 +0.03 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 13.86 +1.03 34 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.68 +0.20 34 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 11.32 -0.02 32 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 10.27 +0.26 32 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 9.33 +0.24 32 0 0 0
30MAR26 96.66 C 8.43 8.43 8.43 8.42 -0.01 32 1 17 +1
30MAR26 98.32 C 0.00 0.00 0.00 7.67 +0.08 32 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 6.72 -0.09 31 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 5.60 +0.06 32 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 4.44 +0.02 32 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 3.55 +0.04 33 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 2.76 +0.02 33 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 2.13 +0.01 32 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.63 0.00 32 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 1.23 -0.01 32 0 47 0
30MAR26 126.65 C 0.00 0.00 0.00 0.93 0.00 32 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 0.69 -0.01 32 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.51 -0.01 32 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.38 0.00 32 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.27 -0.01 32 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.20 -0.01 32 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.15 0.00 32 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.11 0.00 32 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.08 0.00 33 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.06 0.00 33 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.04 0.00 32 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.03 0.00 33 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.02 0.00 32 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 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 40 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 9.55 -0.31 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 8.29 -0.08 34 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 7.22 -0.01 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 6.18 -0.03 34 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.20 -0.15 34 0 18 0
29JUN26 116.66 C 0.00 0.00 0.00 4.40 -0.16 34 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 3.70 -0.14 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.10 -0.15 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.59 -0.13 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 2.15 -0.14 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.79 -0.11 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.48 -0.12 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 1.22 -0.09 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 1.01 -0.07 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.82 -0.08 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.68 -0.08 34 0 173 0
29JUN26 153.32 C 0.00 0.00 0.00 0.53 -0.09 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.45 -0.05 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.36 -0.06 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.30 -0.03 33 0 1 0
29JUN26 166.65 C 1.00 1.00 1.00 0.24 -0.04 33 1 29 -1
TOTAL CALL 193 13,600 +126
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 56 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 50 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 33 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 30 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.02 -0.01 30 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.04 -0.01 30 0 8 0
30DEC25 83.33 P 0.25 0.25 0.25 0.07 -0.02 29 2 116 -2
30DEC25 84.99 P 0.00 0.00 0.00 0.13 -0.03 29 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.23 -0.05 29 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.38 -0.07 29 0 92 0
30DEC25 89.99 P 0.70 0.70 0.70 0.61 -0.10 29 1 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.92 -0.14 29 0 393 0
30DEC25 93.32 P 0.00 0.00 0.00 1.35 -0.17 29 0 662 0
30DEC25 94.99 P 0.00 0.00 0.00 1.91 -0.11 30 0 677 0
30DEC25 96.66 P 0.00 0.00 0.00 2.58 -0.12 30 0 1,123 0
30DEC25 98.32 P 3.13 3.22 3.09 3.31 -0.21 29 123 1,063 +98
30DEC25 99.99 P 0.00 0.00 0.00 4.31 -0.13 29 0 4,119 0
30DEC25 103.32 P 0.00 0.00 0.00 6.64 -0.16 30 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 9.48 -0.10 33 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 12.20 -0.48 29 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 15.61 -0.23 37 0 1,288 0
30DEC25 116.66 P 18.36 18.36 18.36 18.88 -0.28 40 1 909 0
30DEC25 119.99 P 0.00 0.00 0.00 22.19 -0.30 44 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 25.37 -0.45 0 0 360 0
30DEC25 126.65 P 0.00 0.00 0.00 28.70 -0.86 0 0 174 0
30DEC25 129.99 P 0.00 0.00 0.00 32.36 -0.13 64 0 673 -23
30DEC25 133.32 P 0.00 0.00 0.00 35.49 -0.33 61 0 1,717 0
30DEC25 136.65 P 0.00 0.00 0.00 38.70 -0.45 0 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 42.18 -0.31 70 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 45.50 -0.32 73 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 49.18 +0.03 89 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 52.16 -0.33 79 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 55.62 -0.20 89 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 58.73 -0.42 78 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 62.16 -0.32 89 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 65.37 -0.45 0 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 68.70 -0.45 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 72.14 -0.34 98 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 75.48 -0.34 101 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 78.86 -0.29 106 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 82.14 -0.74 106 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 85.48 -0.34 109 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 88.81 -0.34 111 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 92.03 -0.45 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 95.53 -0.28 121 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 98.70 -0.45 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 102.14 -0.34 121 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.09 -0.02 32 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.13 -0.03 32 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.19 -0.03 32 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.36 -0.05 32 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.48 -0.06 32 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 0.64 -0.07 32 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.82 -0.09 32 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.06 -0.10 32 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.32 -0.13 32 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.65 -0.13 32 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 2.02 -0.16 32 0 31 0
30MAR26 86.66 P 0.00 0.00 0.00 2.45 -0.17 33 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.93 -0.18 33 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 3.48 -0.14 33 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 4.07 -0.08 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.69 -0.08 32 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.35 -0.18 32 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 6.28 -0.07 33 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 6.90 -0.28 32 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.83 -0.21 32 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 10.15 0.00 33 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.03 -0.38 32 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.81 -0.22 34 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 17.31 -0.19 33 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.45 -0.05 36 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 22.76 -0.50 32 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 26.29 -0.19 37 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 29.53 -0.03 39 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 32.36 -0.19 36 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 35.78 -0.09 40 0 360 0
30MAR26 136.65 P 0.00 0.00 0.00 39.01 -0.14 41 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 42.35 -0.14 43 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.70 -0.12 46 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.18 +0.03 50 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.22 -0.27 48 0 25 0
30MAR26 153.32 P 0.00 0.00 0.00 55.62 -0.20 51 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.73 -0.42 47 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 62.16 -0.32 52 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.52 -0.30 54 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.70 -0.45 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.14 -0.34 57 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.48 -0.34 58 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.86 -0.29 61 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.14 -0.74 61 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.48 -0.34 63 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.81 -0.34 65 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.13 -0.35 66 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.53 -0.28 69 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.81 -0.34 69 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.14 -0.34 70 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.83 -0.25 34 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 13.03 -0.08 34 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.77 -0.24 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.28 +0.08 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.61 -0.59 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.94 -0.56 33 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 25.11 -0.08 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 28.19 +0.52 37 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.72 +0.04 36 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.62 +0.08 36 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 36.61 +0.21 37 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.01 -0.55 32 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.62 -0.08 36 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 46.01 +0.06 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.18 -0.01 39 0 1 0
29JUN26 149.99 P 0.00 0.00 0.00 52.43 -0.06 40 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 55.62 -0.20 40 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.03 -0.12 43 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 62.16 -0.32 42 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.52 -0.30 44 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 68.82 -0.33 45 0 0 0
TOTAL PUT 127 22,687 +73
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$ 97.95
05DEC25 70.00 C 0.00 0.00 0.00 27.98 +0.24 104 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 25.63 +0.39 152 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 23.34 +0.60 162 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 20.48 +0.23 0 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 17.98 +0.22 0 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 15.48 +0.21 0 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 12.98 +0.07 0 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 10.80 +0.43 80 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 7.95 +0.12 0 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 5.59 +0.42 36 0 306 0
05DEC25 95.00 C 4.10 4.42 3.79 3.37 +0.09 34 105 183 -2
05DEC25 97.50 C 1.78 2.50 1.78 1.64 -0.04 33 47 327 -2
05DEC25 100.00 C 0.71 1.16 0.57 0.65 -0.06 34 492 637 +114
05DEC25 102.50 C 0.37 0.48 0.24 0.20 -0.04 35 433 639 +268
05DEC25 105.00 C 0.20 0.20 0.12 0.05 -0.02 35 74 222 +50
05DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 234 0
05DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 166 0
05DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 92 0
05DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
05DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
05DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 23.34 - 95 0 0 -
12DEC25 77.50 C 0.00 0.00 0.00 20.53 - 0 0 0 -
12DEC25 80.00 C 0.00 0.00 0.00 18.04 - 41 0 0 -
12DEC25 82.50 C 0.00 0.00 0.00 16.01 - 73 0 0 -
12DEC25 85.00 C 0.00 0.00 0.00 13.05 - 32 0 0 -
12DEC25 87.50 C 0.00 0.00 0.00 10.90 - 50 0 0 -
12DEC25 90.00 C 0.00 0.00 0.00 8.06 - 21 0 0 -
12DEC25 92.50 C 0.00 0.00 0.00 5.99 - 33 0 0 -
12DEC25 95.00 C 4.48 4.90 4.48 3.89 - 30 61 61 -
12DEC25 97.50 C 2.83 2.93 2.83 2.46 - 32 31 31 -
12DEC25 100.00 C 1.50 1.80 1.44 1.33 - 31 37 37 -
12DEC25 102.50 C 0.79 1.00 0.70 0.70 - 32 126 117 -
12DEC25 105.00 C 0.48 0.55 0.45 0.31 - 32 105 105 -
12DEC25 107.50 C 0.30 0.32 0.25 0.12 - 32 37 37 -
12DEC25 110.00 C 0.15 0.17 0.14 0.05 - 33 142 142 -
12DEC25 112.50 C 0.11 0.12 0.10 0.02 - 33 63 63 -
12DEC25 115.00 C 0.08 0.08 0.08 0.01 - 35 3 3 -
12DEC25 117.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
12DEC25 120.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30DEC25 50.00 C 0.00 0.00 0.00 48.10 +0.07 82 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.47 +0.31 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.10 +0.26 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.60 +0.17 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.51 +0.62 102 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.65 +0.46 62 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.01 +0.27 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.66 +0.50 52 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.17 +0.14 48 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.65 -0.33 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.34 -0.08 52 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 20.53 -0.09 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.32 +0.02 40 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 16.01 +0.74 41 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 13.42 +0.51 33 0 152 0
30DEC25 87.50 C 0.00 0.00 0.00 10.99 +0.37 29 0 60 0
30DEC25 90.00 C 0.00 0.00 0.00 8.97 +0.34 32 0 79 0
30DEC25 92.50 C 0.00 0.00 0.00 6.92 +0.21 30 0 1,138 0
30DEC25 95.00 C 5.89 5.94 5.15 5.12 +0.14 30 92 2,763 +26
30DEC25 97.50 C 4.29 4.29 3.61 3.64 +0.08 29 382 2,023 -146
30DEC25 100.00 C 2.59 2.98 2.48 2.48 +0.04 29 408 5,587 +45
30DEC25 102.50 C 1.79 1.95 1.67 1.66 +0.06 29 106 2,300 -61
30DEC25 105.00 C 1.18 1.37 1.10 1.06 +0.06 30 262 4,420 -2
30DEC25 107.50 C 0.82 0.90 0.74 0.64 +0.04 30 106 1,899 +15
30DEC25 110.00 C 0.56 0.60 0.49 0.37 +0.02 30 327 13,542 -126
30DEC25 112.50 C 0.37 0.44 0.35 0.20 +0.01 29 19 2,080 +5
30DEC25 115.00 C 0.30 0.32 0.26 0.11 +0.01 30 86 18,282 +61
30DEC25 117.50 C 0.23 0.25 0.21 0.06 0.00 30 12 3,923 +8
30DEC25 120.00 C 0.20 0.20 0.17 0.03 0.00 30 24 7,451 +23
30DEC25 122.50 C 0.00 0.00 0.00 0.02 0.00 31 0 2,264 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4,016 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7,822 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4,426 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,783 0
30DEC25 147.50 C 0.06 0.06 0.06 0.01 0.00 50 3 380 -3
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2,514 0
30DEC25 160.00 C 0.03 0.03 0.03 0.01 0.00 59 100 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 28.17 +0.14 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.03 +0.05 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.54 +0.12 36 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 21.64 +0.95 46 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.89 +0.59 37 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 16.53 +0.85 34 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 14.15 +0.57 31 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 11.83 +0.32 29 0 104 0
29JAN26 90.00 C 0.00 0.00 0.00 10.10 +0.60 31 0 207 0
29JAN26 92.50 C 8.80 8.80 8.80 8.35 +0.12 31 10 133 -10
29JAN26 95.00 C 7.13 7.17 6.65 6.65 -0.03 30 111 559 +63
29JAN26 97.50 C 5.68 5.91 5.21 5.32 +0.06 30 76 362 +27
29JAN26 100.00 C 4.52 4.74 4.19 4.14 -0.01 30 176 2,649 +72
29JAN26 102.50 C 3.62 3.62 3.62 3.26 +0.07 31 12 1,379 0
29JAN26 105.00 C 2.63 2.70 2.57 2.54 +0.14 31 56 1,908 +10
29JAN26 107.50 C 2.14 2.24 2.14 1.92 +0.14 31 92 321 +31
29JAN26 110.00 C 1.69 1.71 1.69 1.41 +0.11 31 70 1,385 +36
29JAN26 112.50 C 0.00 0.00 0.00 1.02 +0.08 31 0 534 0
29JAN26 115.00 C 0.95 0.95 0.95 0.73 +0.07 31 1 1,242 0
29JAN26 117.50 C 0.82 0.82 0.82 0.51 +0.05 31 30 156 0
29JAN26 120.00 C 0.74 0.74 0.63 0.35 +0.03 31 35 2,324 +30
29JAN26 122.50 C 0.60 0.60 0.60 0.24 +0.03 31 10 159 -2
29JAN26 125.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 378 0
29JAN26 127.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 478 0
29JAN26 130.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 3,258 0
29JAN26 132.50 C 0.00 0.00 0.00 0.05 +0.01 31 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 32 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 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 28.84 +0.81 41 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 26.72 +0.74 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.98 +0.56 36 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 21.64 +0.95 35 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 19.59 +0.27 37 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 17.44 +0.82 36 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 15.00 +0.91 32 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.53 -0.06 28 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.73 -0.07 28 0 6 0
26FEB26 92.50 C 0.00 0.00 0.00 9.40 +0.05 31 0 198 0
26FEB26 95.00 C 0.00 0.00 0.00 7.86 +0.06 30 0 587 0
26FEB26 97.50 C 0.00 0.00 0.00 6.55 +0.06 31 0 1,347 0
26FEB26 100.00 C 0.00 0.00 0.00 5.38 -0.03 31 0 579 0
26FEB26 102.50 C 4.71 4.71 4.55 4.43 +0.03 31 35 467 +27
26FEB26 105.00 C 3.55 3.55 3.55 3.64 +0.10 31 30 557 +30
26FEB26 107.50 C 0.00 0.00 0.00 2.90 +0.07 31 0 197 0
26FEB26 110.00 C 2.40 2.40 2.40 2.29 +0.06 31 2,030 2,188 +1,986
26FEB26 112.50 C 2.14 2.14 2.14 1.79 +0.05 31 1 120 +1
26FEB26 115.00 C 1.84 1.84 1.65 1.38 +0.03 31 65 181 +47
26FEB26 117.50 C 0.00 0.00 0.00 1.06 +0.02 31 0 111 0
26FEB26 120.00 C 1.10 1.10 1.08 0.81 +0.02 31 26 1,388 +24
26FEB26 122.50 C 1.06 1.06 1.06 0.61 +0.01 31 30 163 +30
26FEB26 125.00 C 0.89 0.89 0.89 0.45 0.00 31 30 367 +4
26FEB26 127.50 C 0.82 0.82 0.82 0.34 +0.01 31 30 219 +30
26FEB26 130.00 C 0.00 0.00 0.00 0.25 0.00 31 0 92 0
26FEB26 132.50 C 0.00 0.00 0.00 0.18 0.00 31 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.13 0.00 31 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.07 0.00 31 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.04 0.00 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 48.70 -0.70 58 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.65 +1.10 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.77 +0.14 51 0 122 0
30MAR26 57.50 C 0.00 0.00 0.00 41.45 -0.26 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.05 +1.08 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.65 -0.54 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.07 +0.82 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.67 +0.57 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.84 +0.24 28 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 26.72 +0.66 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.02 +0.74 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.05 +0.48 32 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.59 -0.12 29 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 18.05 +0.92 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.42 +0.30 29 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 14.23 +0.69 33 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.37 -0.09 32 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 10.79 +0.10 32 0 59 0
30MAR26 95.00 C 9.82 9.82 9.82 9.34 +0.17 32 36 275 +30
30MAR26 97.50 C 8.39 8.39 7.87 7.87 -0.09 31 97 2,132 +49
30MAR26 100.00 C 0.00 0.00 0.00 6.90 +0.01 32 0 3,272 0
30MAR26 102.50 C 0.00 0.00 0.00 5.91 +0.07 32 0 376 0
30MAR26 105.00 C 5.11 5.12 5.11 5.04 +0.05 33 43 3,839 -13
30MAR26 107.50 C 4.31 4.31 4.31 4.28 +0.09 33 30 2,118 0
30MAR26 110.00 C 3.66 4.07 3.66 3.58 +0.08 33 49 1,970 +30
30MAR26 112.50 C 3.34 3.44 3.34 2.97 +0.06 33 33 199 +30
30MAR26 115.00 C 3.02 3.02 3.02 2.45 +0.05 33 8 1,816 -8
30MAR26 117.50 C 0.00 0.00 0.00 2.02 +0.05 33 0 834 0
30MAR26 120.00 C 0.00 0.00 0.00 1.65 +0.03 33 0 7,932 0
30MAR26 122.50 C 0.00 0.00 0.00 1.34 +0.02 33 0 632 0
30MAR26 125.00 C 0.00 0.00 0.00 1.09 +0.02 33 0 3,721 0
30MAR26 127.50 C 0.00 0.00 0.00 0.88 +0.02 33 0 3,092 0
30MAR26 130.00 C 1.26 1.26 1.16 0.70 +0.01 32 60 8,044 +30
30MAR26 132.50 C 0.00 0.00 0.00 0.56 0.00 32 0 2,354 0
30MAR26 135.00 C 1.02 1.02 0.98 0.45 +0.01 32 31 4,463 0
30MAR26 137.50 C 0.00 0.00 0.00 0.36 +0.01 32 0 506 0
30MAR26 140.00 C 0.00 0.00 0.00 0.28 0.00 32 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.22 0.00 32 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.14 0.00 32 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.11 0.00 32 0 2,585 0
30MAR26 152.50 C 0.00 0.00 0.00 0.09 0.00 33 0 911 0
30MAR26 155.00 C 0.00 0.00 0.00 0.07 0.00 33 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.05 0.00 32 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.04 0.00 32 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.03 0.00 32 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.02 0.00 32 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 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 34 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 48.70 -0.70 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.65 +0.62 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.90 -0.52 0 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 41.50 -0.21 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.05 -0.82 24 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.68 +1.24 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.07 -0.04 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.07 +0.32 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.84 +0.07 33 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 28.33 +0.36 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.07 +0.10 37 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 24.03 +1.09 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.09 +0.50 36 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 20.24 +0.50 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 18.45 +0.92 35 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 16.84 +1.11 36 0 32 0
29JUN26 90.00 C 0.00 0.00 0.00 15.34 +0.88 36 0 30 0
29JUN26 92.50 C 0.00 0.00 0.00 13.66 -0.01 35 0 196 0
29JUN26 95.00 C 0.00 0.00 0.00 12.15 +0.08 34 0 473 0
29JUN26 97.50 C 0.00 0.00 0.00 10.92 +0.06 34 0 933 0
29JUN26 100.00 C 0.00 0.00 0.00 9.81 +0.05 34 0 3,863 0
29JUN26 102.50 C 0.00 0.00 0.00 8.80 +0.07 34 0 168 0
29JUN26 105.00 C 0.00 0.00 0.00 7.85 +0.02 34 0 378 0
29JUN26 107.50 C 0.00 0.00 0.00 7.06 +0.06 35 0 241 0
29JUN26 110.00 C 0.00 0.00 0.00 6.28 +0.05 34 0 300 0
29JUN26 112.50 C 0.00 0.00 0.00 5.54 +0.06 34 0 633 0
29JUN26 115.00 C 0.00 0.00 0.00 4.92 +0.05 34 0 840 0
29JUN26 117.50 C 0.00 0.00 0.00 4.32 +0.03 34 0 170 0
29JUN26 120.00 C 0.00 0.00 0.00 3.80 +0.03 34 0 1,316 0
29JUN26 122.50 C 0.00 0.00 0.00 3.35 +0.03 34 1 69 -1
29JUN26 125.00 C 0.00 0.00 0.00 2.91 +0.02 34 0 886 0
29JUN26 127.50 C 0.00 0.00 0.00 2.56 +0.01 34 0 65 0
29JUN26 130.00 C 0.00 0.00 0.00 2.24 +0.01 34 0 739 0
29JUN26 132.50 C 0.00 0.00 0.00 1.94 +0.01 34 0 240 0
29JUN26 135.00 C 0.00 0.00 0.00 1.70 0.00 34 0 221 0
29JUN26 137.50 C 0.00 0.00 0.00 1.48 0.00 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 1.28 0.00 34 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 1.12 0.00 34 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 0.96 -0.01 34 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 0.83 0.00 34 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.73 0.00 34 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.63 0.00 34 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.53 -0.01 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.47 0.00 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.40 -0.01 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.34 0.00 34 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.30 0.00 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.26 0.00 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.22 0.00 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.19 0.00 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.14 0.00 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.12 0.00 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.09 0.00 34 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 48.70 -1.08 0 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 46.65 +0.30 40 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 44.54 +0.12 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.05 +0.34 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.91 +0.04 41 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.68 +0.44 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.42 +0.39 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.28 -1.10 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.11 +0.80 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.51 -0.68 34 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 27.37 +0.49 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.44 +0.54 37 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 23.48 -0.03 36 0 23 0
29SEP26 82.50 C 0.00 0.00 0.00 20.95 +0.12 33 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 20.28 +0.92 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.85 -0.50 33 0 10 0
29SEP26 90.00 C 17.85 17.85 17.85 17.33 +0.43 36 30 1,290 -30
29SEP26 92.50 C 0.00 0.00 0.00 15.84 -0.05 35 0 160 0
29SEP26 95.00 C 0.00 0.00 0.00 14.49 +0.04 35 0 860 0
29SEP26 97.50 C 13.96 13.96 13.69 13.33 +0.08 35 60 1,513 +60
29SEP26 100.00 C 12.85 12.85 12.85 12.26 +0.03 35 30 502 +30
29SEP26 102.50 C 0.00 0.00 0.00 11.26 +0.05 35 0 691 0
29SEP26 105.00 C 10.75 10.75 10.67 10.34 0.00 35 63 1,233 +55
29SEP26 107.50 C 9.98 9.98 9.40 9.45 0.00 35 31 91 +31
29SEP26 110.00 C 0.00 0.00 0.00 8.74 +0.12 36 0 1,129 0
29SEP26 112.50 C 0.00 0.00 0.00 8.03 +0.12 36 0 139 0
29SEP26 115.00 C 7.78 7.78 7.78 7.33 +0.13 36 30 1,476 +30
29SEP26 117.50 C 7.31 7.31 7.31 6.64 +0.11 36 30 79 +30
29SEP26 120.00 C 0.00 0.00 0.00 6.09 +0.11 36 0 247 0
29SEP26 122.50 C 6.24 6.24 6.24 5.53 +0.10 35 30 138 +17
29SEP26 125.00 C 5.52 5.52 5.49 4.98 +0.07 35 60 132 +59
29SEP26 127.50 C 5.33 5.33 5.33 4.57 +0.08 35 30 817 +30
29SEP26 130.00 C 4.85 4.85 4.85 4.15 +0.07 35 1 51 +1
29SEP26 132.50 C 4.63 4.63 4.63 3.74 +0.08 35 30 47 0
29SEP26 135.00 C 4.26 4.26 4.26 3.40 +0.06 35 30 833 0
29SEP26 137.50 C 4.02 4.02 4.02 3.10 +0.06 35 30 1,556 0
30DEC26 75.00 C 0.00 0.00 0.00 27.45 -0.44 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.98 +0.82 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.05 +0.52 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.60 -0.89 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.18 -1.00 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.59 +0.42 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.57 -0.65 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.29 -0.13 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.67 +0.12 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.53 +0.18 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.47 +0.17 35 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.47 +0.16 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.54 +0.14 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.68 +0.13 36 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.88 +0.12 36 1 1 +1
30DEC26 112.50 C 0.00 0.00 0.00 10.05 +0.02 36 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.45 +0.10 36 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.71 +0.03 36 0 0 0
30DEC26 120.00 C 8.13 8.13 8.13 8.16 +0.17 36 8 8 +8
TOTAL CALL 7,521 240,278 +3,178
05DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
05DEC25 90.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 98 0
05DEC25 92.50 P 0.14 0.18 0.14 0.09 -0.10 35 145 335 +143
05DEC25 95.00 P 0.59 0.59 0.33 0.41 -0.19 35 1,012 825 +524
05DEC25 97.50 P 1.08 1.28 0.85 1.22 -0.30 35 98 264 +84
05DEC25 100.00 P 2.24 3.00 2.00 2.76 -0.27 37 40 302 +14
05DEC25 102.50 P 3.81 4.82 3.81 4.83 -0.22 40 162 223 +81
05DEC25 105.00 P 0.00 0.00 0.00 7.10 -0.43 38 0 8 0
05DEC25 107.50 P 0.00 0.00 0.00 9.70 -0.60 58 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 12.41 -0.09 83 0 1 0
05DEC25 112.50 P 0.00 0.00 0.00 14.94 -0.26 96 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 17.05 -0.45 0 0 0 0
05DEC25 117.50 P 0.00 0.00 0.00 19.95 -0.05 119 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 22.71 +0.21 145 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
12DEC25 77.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
12DEC25 80.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
12DEC25 82.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
12DEC25 85.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
12DEC25 87.50 P 0.00 0.00 0.00 0.04 - 32 0 0 -
12DEC25 90.00 P 0.22 0.27 0.22 0.15 - 32 32 32 -
12DEC25 92.50 P 0.39 0.53 0.39 0.42 - 32 103 103 -
12DEC25 95.00 P 0.89 1.12 0.89 0.99 - 32 11 11 -
12DEC25 97.50 P 1.79 2.01 1.79 1.93 - 32 3 3 -
12DEC25 100.00 P 3.20 3.20 2.69 3.39 - 33 4 4 -
12DEC25 102.50 P 4.73 4.87 4.73 5.26 - 34 60 30 -
12DEC25 105.00 P 0.00 0.00 0.00 7.44 - 36 0 0 -
12DEC25 107.50 P 0.00 0.00 0.00 9.70 - 36 0 0 -
12DEC25 110.00 P 0.00 0.00 0.00 12.41 - 51 0 0 -
12DEC25 112.50 P 0.00 0.00 0.00 14.99 - 61 0 0 -
12DEC25 115.00 P 0.00 0.00 0.00 17.16 - 53 0 0 -
12DEC25 117.50 P 0.00 0.00 0.00 19.95 - 73 0 0 -
12DEC25 120.00 P 0.00 0.00 0.00 22.71 - 89 0 0 -
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 82 0
30DEC25 65.00 P 0.02 0.02 0.02 0.01 0.00 53 100 346 +100
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 233 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 282 0
30DEC25 75.00 P 0.07 0.07 0.07 0.01 0.00 36 48 683 0
30DEC25 77.50 P 0.11 0.14 0.11 0.01 0.00 32 93 428 -38
30DEC25 80.00 P 0.14 0.14 0.14 0.02 -0.01 30 10 3,784 0
30DEC25 82.50 P 0.24 0.24 0.24 0.06 -0.01 30 5 3,237 +5
30DEC25 85.00 P 0.32 0.36 0.31 0.14 -0.02 30 38 6,044 +25
30DEC25 87.50 P 0.48 0.54 0.48 0.31 -0.05 30 80 7,145 +20
30DEC25 90.00 P 0.80 0.80 0.64 0.62 -0.10 30 84 9,250 +12
30DEC25 92.50 P 1.10 1.26 1.02 1.15 -0.13 30 411 3,534 -200
30DEC25 95.00 P 2.05 2.05 1.60 1.94 -0.09 30 299 6,650 +94
30DEC25 97.50 P 2.66 3.06 2.57 2.94 -0.13 29 908 6,661 -150
30DEC25 100.00 P 3.93 4.47 3.72 4.32 -0.14 29 611 16,907 +85
30DEC25 102.50 P 5.70 6.09 5.29 6.13 -0.07 31 297 5,787 -186
30DEC25 105.00 P 0.00 0.00 0.00 7.96 -0.13 31 0 8,952 0
30DEC25 107.50 P 0.00 0.00 0.00 10.11 -0.19 32 0 3,654 0
30DEC25 110.00 P 11.70 12.47 11.52 12.57 -0.07 36 875 11,556 -65
30DEC25 112.50 P 0.00 0.00 0.00 15.04 -0.16 40 0 1,595 0
30DEC25 115.00 P 0.00 0.00 0.00 17.16 -0.58 36 0 8,456 0
30DEC25 117.50 P 0.00 0.00 0.00 20.14 +0.14 51 0 762 0
30DEC25 120.00 P 22.49 22.49 21.00 22.71 +0.21 57 165 6,204 +47
30DEC25 122.50 P 24.12 24.12 24.12 24.75 -0.68 50 21 339 +21
30DEC25 125.00 P 27.50 27.50 26.00 27.86 +0.36 67 4 1,290 -2
30DEC25 127.50 P 0.00 0.00 0.00 29.55 -0.45 0 0 45 0
30DEC25 130.00 P 0.00 0.00 0.00 33.01 +0.51 78 1 555 -1
30DEC25 132.50 P 0.00 0.00 0.00 34.55 -0.45 0 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 37.84 +0.34 82 0 22 0
30DEC25 137.50 P 0.00 0.00 0.00 39.55 -0.94 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 42.05 -0.45 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 44.55 -0.45 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 47.06 -0.44 65 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 49.55 -0.61 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 52.05 -1.05 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 55.13 +0.13 99 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 57.17 -0.33 84 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 59.97 -0.03 99 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 62.79 +0.29 111 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 64.58 -0.97 84 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 67.58 +0.08 110 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 70.02 +0.02 111 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.68 +0.18 118 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 74.59 -0.41 93 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 77.05 -0.45 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 79.66 -0.34 104 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 82.59 +0.09 125 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 85.52 +0.52 139 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 87.17 -0.33 111 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 0.00 33 0 111 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 0.00 31 0 151 0
29JAN26 75.00 P 0.25 0.25 0.25 0.06 -0.01 31 4 303 +4
29JAN26 77.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 521 0
29JAN26 80.00 P 0.00 0.00 0.00 0.23 -0.02 31 0 670 0
29JAN26 82.50 P 0.00 0.00 0.00 0.42 -0.02 31 0 1,036 0
29JAN26 85.00 P 0.84 0.84 0.84 0.71 -0.04 31 1 1,618 0
29JAN26 87.50 P 1.10 1.10 1.06 1.13 -0.05 31 33 1,558 -17
29JAN26 90.00 P 1.76 1.78 1.52 1.70 -0.07 31 63 8,486 +30
29JAN26 92.50 P 2.25 2.44 2.25 2.39 -0.09 31 8 2,442 +2
29JAN26 95.00 P 3.13 3.39 2.94 3.36 -0.05 31 36 6,510 -8
29JAN26 97.50 P 4.21 4.55 4.10 4.55 +0.05 31 13 3,516 +1
29JAN26 100.00 P 5.24 5.24 5.24 5.76 -0.16 31 9 2,696 0
29JAN26 102.50 P 7.08 7.30 6.73 7.36 -0.19 31 210 1,578 -88
29JAN26 105.00 P 0.00 0.00 0.00 9.14 -0.12 31 0 1,195 0
29JAN26 107.50 P 0.00 0.00 0.00 11.26 -0.31 33 0 307 0
29JAN26 110.00 P 0.00 0.00 0.00 12.89 -0.80 30 0 496 0
29JAN26 112.50 P 0.00 0.00 0.00 15.39 -0.55 34 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 17.48 -0.66 33 0 15 0
29JAN26 117.50 P 0.00 0.00 0.00 20.14 +0.02 38 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 22.71 -0.49 42 0 50 0
29JAN26 122.50 P 0.00 0.00 0.00 24.75 -0.68 37 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 27.86 +0.36 50 0 305 0
29JAN26 127.50 P 0.00 0.00 0.00 29.55 -0.45 0 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 33.01 +0.51 57 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 34.70 -0.30 46 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.84 +0.25 60 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.57 -0.92 45 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 43.31 +0.81 71 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.13 -0.12 64 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.07 -0.43 51 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.47 +0.31 74 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.14 -1.10 59 0 3 0
26FEB26 70.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 189 0
26FEB26 72.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.32 -0.04 31 0 291 0
26FEB26 80.00 P 0.00 0.00 0.00 0.53 -0.06 31 0 621 0
26FEB26 82.50 P 0.97 0.97 0.95 0.82 -0.08 31 60 726 +30
26FEB26 85.00 P 1.35 1.35 1.29 1.23 -0.11 31 60 1,548 +60
26FEB26 87.50 P 1.73 1.86 1.73 1.77 -0.14 31 46 1,549 -30
26FEB26 90.00 P 0.00 0.00 0.00 2.45 -0.11 31 0 2,604 0
26FEB26 92.50 P 3.00 3.35 3.00 3.26 -0.09 31 2,080 4,542 +1,993
26FEB26 95.00 P 3.96 3.96 3.96 4.19 -0.14 31 1 2,249 -1
26FEB26 97.50 P 5.22 5.22 5.10 5.36 -0.14 31 70 1,203 +60
26FEB26 100.00 P 0.00 0.00 0.00 6.71 -0.17 31 0 467 0
26FEB26 102.50 P 7.90 7.90 7.90 8.30 -0.18 31 30 303 +30
26FEB26 105.00 P 0.00 0.00 0.00 10.00 -0.25 32 0 8 0
26FEB26 107.50 P 0.00 0.00 0.00 11.91 -0.44 32 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.71 -0.64 32 0 6 0
26FEB26 112.50 P 0.00 0.00 0.00 15.90 -0.58 33 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.13 -0.58 34 0 11 0
26FEB26 117.50 P 0.00 0.00 0.00 20.29 -0.72 34 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.71 -0.49 36 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 25.35 -0.25 40 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 27.86 +0.34 42 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 30.02 -0.40 41 0 95 0
26FEB26 130.00 P 0.00 0.00 0.00 33.01 +0.51 49 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 34.70 -1.03 40 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.84 +0.19 51 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.57 -0.92 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 43.31 +0.81 60 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 45.77 +0.09 62 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.07 -0.93 45 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.47 +0.31 63 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 53.11 -0.13 66 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 33 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 0.00 33 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.19 -0.03 32 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.31 -0.04 32 0 1,235 0
30MAR26 75.00 P 0.00 0.00 0.00 0.49 -0.04 32 0 188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.74 -0.06 33 0 445 0
30MAR26 80.00 P 0.00 0.00 0.00 1.08 -0.07 33 0 7,241 0
30MAR26 82.50 P 1.65 1.65 1.65 1.51 -0.10 33 60 487 +60
30MAR26 85.00 P 2.19 2.19 2.19 2.05 -0.13 33 2 1,334 +2
30MAR26 87.50 P 2.81 2.81 2.81 2.70 -0.13 33 13 2,090 +13
30MAR26 90.00 P 0.00 0.00 0.00 3.50 -0.05 33 0 10,623 0
30MAR26 92.50 P 0.00 0.00 0.00 4.39 -0.09 33 0 6,292 0
30MAR26 95.00 P 5.34 5.48 5.34 5.42 -0.09 32 14 21,576 -1
30MAR26 97.50 P 6.14 6.52 6.14 6.60 -0.12 32 30 2,724 -17
30MAR26 100.00 P 0.00 0.00 0.00 7.91 -0.18 32 0 10,963 0
30MAR26 102.50 P 0.00 0.00 0.00 9.46 -0.17 33 0 810 0
30MAR26 105.00 P 10.51 11.09 10.45 11.11 -0.12 33 149 6,695 +29
30MAR26 107.50 P 0.00 0.00 0.00 12.88 -0.16 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 14.58 -0.36 33 0 9,322 0
30MAR26 112.50 P 0.00 0.00 0.00 16.70 +0.22 34 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 19.04 -0.21 36 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 21.20 -0.41 36 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 23.46 -0.42 37 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 25.35 -0.85 35 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 27.86 +0.09 37 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 30.02 -0.91 36 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 33.01 +0.46 43 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 35.30 -0.43 43 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.84 -0.46 45 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 40.25 -0.24 46 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 43.31 +0.70 53 0 540 0
30MAR26 142.50 P 0.00 0.00 0.00 45.77 +0.09 55 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 47.37 -0.79 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 50.63 +0.47 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 53.11 -0.13 58 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 55.68 -0.02 60 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.17 -1.08 49 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.97 -0.03 56 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.79 -0.25 61 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.70 -0.85 54 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.58 +0.08 61 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.72 +0.72 70 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 73.14 +0.64 71 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.95 -0.05 64 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.05 -1.05 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.82 +0.67 76 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.59 -0.30 69 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.52 +0.25 76 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 88.03 -0.19 77 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.33 -0.03 34 0 60 0
29JUN26 65.00 P 0.87 0.87 0.87 0.49 -0.04 34 30 62 +10
29JUN26 67.50 P 0.00 0.00 0.00 0.69 -0.06 34 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.96 -0.06 34 0 491 0
29JUN26 72.50 P 0.00 0.00 0.00 1.31 -0.08 34 0 238 0
29JUN26 75.00 P 0.00 0.00 0.00 1.72 -0.10 34 0 633 0
29JUN26 77.50 P 0.00 0.00 0.00 2.22 -0.11 34 0 241 0
29JUN26 80.00 P 0.00 0.00 0.00 2.82 -0.14 34 0 302 0
29JUN26 82.50 P 0.00 0.00 0.00 3.48 -0.16 34 0 363 0
29JUN26 85.00 P 0.00 0.00 0.00 4.23 -0.13 34 0 1,720 0
29JUN26 87.50 P 4.90 4.90 4.77 4.99 -0.24 34 3 421 0
29JUN26 90.00 P 0.00 0.00 0.00 5.91 -0.20 33 0 8,858 0
29JUN26 92.50 P 6.72 6.72 6.72 6.96 -0.20 33 30 574 0
29JUN26 95.00 P 0.00 0.00 0.00 8.12 -0.14 33 0 1,966 0
29JUN26 97.50 P 0.00 0.00 0.00 9.44 -0.18 34 0 1,180 0
29JUN26 100.00 P 0.00 0.00 0.00 10.82 -0.20 34 0 11,577 0
29JUN26 102.50 P 0.00 0.00 0.00 12.35 -0.16 34 0 477 0
29JUN26 105.00 P 0.00 0.00 0.00 13.90 -0.15 34 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 15.57 -0.15 34 0 735 0
29JUN26 110.00 P 0.00 0.00 0.00 17.32 -0.16 34 0 631 0
29JUN26 112.50 P 0.00 0.00 0.00 19.28 +0.15 35 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.26 -0.36 31 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 23.01 -0.63 35 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 25.49 -0.30 37 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 27.59 -0.12 37 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 29.20 -0.50 35 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.53 -0.49 37 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.24 -1.01 34 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 36.46 +0.02 40 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.84 -1.19 35 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 41.18 +0.69 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.31 -0.07 41 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 46.05 +0.26 44 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.37 -0.79 37 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.63 +0.47 44 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 53.25 +0.01 46 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.68 -0.02 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.40 -0.85 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.08 -0.42 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.90 -0.14 49 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.42 -0.13 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.88 +0.38 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.83 +0.43 56 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.14 +0.64 56 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.03 +0.03 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.08 -0.02 57 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.82 +0.67 60 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.59 -0.30 55 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.79 +0.52 62 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.03 -0.19 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.31 -0.02 35 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.44 -0.02 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.63 -0.01 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.86 -0.04 35 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.13 -0.04 35 0 20 0
29SEP26 67.50 P 0.00 0.00 0.00 1.49 -0.06 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.88 -0.08 35 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.40 -0.08 35 0 31 0
29SEP26 75.00 P 0.00 0.00 0.00 2.94 -0.11 35 0 1,408 0
29SEP26 77.50 P 3.69 3.69 3.69 3.61 -0.06 35 4 38 +4
29SEP26 80.00 P 0.00 0.00 0.00 4.30 +0.04 35 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 5.06 +0.07 35 0 414 0
29SEP26 85.00 P 0.00 0.00 0.00 5.89 -0.05 35 0 3,180 0
29SEP26 87.50 P 6.58 6.58 6.58 6.83 -0.05 35 1 2,125 0
29SEP26 90.00 P 0.00 0.00 0.00 7.85 -0.07 35 0 1,154 0
29SEP26 92.50 P 8.72 8.72 8.72 8.97 -0.07 35 28 370 +6
29SEP26 95.00 P 9.96 9.96 9.92 10.18 -0.08 35 31 1,892 +7
29SEP26 97.50 P 0.00 0.00 0.00 11.49 -0.08 35 0 2,121 0
29SEP26 100.00 P 0.00 0.00 0.00 12.87 -0.10 35 0 2,578 0
29SEP26 102.50 P 14.17 14.17 14.17 14.35 +0.17 35 30 837 +30
29SEP26 105.00 P 0.00 0.00 0.00 15.88 -0.17 35 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 17.51 -0.17 35 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 19.22 -0.17 35 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 20.99 -0.18 35 0 62 0
29SEP26 115.00 P 22.01 22.01 22.01 22.18 -0.40 33 30 131 -30
29SEP26 117.50 P 0.00 0.00 0.00 24.62 -0.90 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.56 -0.27 35 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 28.63 -0.81 36 0 0 0
29SEP26 125.00 P 30.55 30.55 30.55 30.61 -0.71 36 30 60 +30
29SEP26 127.50 P 31.69 31.69 31.69 33.40 -0.12 38 20 20 +20
29SEP26 130.00 P 33.79 33.79 33.79 34.29 -1.10 34 30 39 +28
29SEP26 132.50 P 0.00 0.00 0.00 36.97 -0.27 36 0 43 0
29SEP26 135.00 P 0.00 0.00 0.00 39.00 -1.26 36 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.29 -1.08 36 0 389 0
30DEC26 75.00 P 3.94 3.94 3.94 4.03 -0.08 36 1 2 +1
30DEC26 77.50 P 0.00 0.00 0.00 4.73 -0.06 36 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.48 -0.07 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.29 -0.09 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.20 -0.08 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.19 -0.07 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.26 -0.05 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.42 -0.05 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.66 -0.06 35 0 0 0
30DEC26 97.50 P 12.73 12.73 12.64 12.99 -0.16 35 51 51 +51
30DEC26 100.00 P 13.88 13.88 13.88 14.37 -0.18 35 1 1 +1
30DEC26 102.50 P 0.00 0.00 0.00 15.87 -0.16 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.41 -0.17 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.03 -0.17 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.70 -0.18 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.44 -0.18 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.23 +0.22 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.71 +0.61 37 0 0 0
30DEC26 120.00 P 27.43 27.43 27.43 27.30 -1.21 34 30 33 +30
TOTAL PUT 9,062 318,989 +2,953
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$ 33.80
30DEC25 20.00 C 0.00 0.00 0.00 13.86 +0.64 66 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.86 +0.57 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.86 +0.55 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.86 +0.55 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.87 +0.63 43 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.87 +0.52 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.85 +0.60 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.90 +0.63 39 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.83 +0.65 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.88 +0.62 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.10 +0.46 37 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 3.18 +0.34 33 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 2.47 +0.36 35 0 134 0
30DEC25 33.00 C 1.65 1.85 1.65 1.86 +0.32 36 8 30 -4
30DEC25 34.00 C 1.30 1.45 1.20 1.35 +0.25 36 28 253 +10
30DEC25 35.00 C 0.94 1.02 0.85 0.95 +0.21 37 46 414 +25
30DEC25 36.00 C 0.50 0.68 0.50 0.65 +0.16 37 14 344 0
30DEC25 37.00 C 0.44 0.46 0.44 0.43 +0.12 37 31 354 0
30DEC25 38.00 C 0.28 0.32 0.24 0.27 +0.08 37 23 162 +13
30DEC25 39.00 C 0.21 0.21 0.19 0.17 +0.06 37 7 336 -3
30DEC25 40.00 C 0.14 0.14 0.14 0.11 +0.04 38 16 355 +16
30DEC25 41.00 C 0.09 0.10 0.09 0.07 +0.03 39 17 338 0
30DEC25 42.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 155 0
30DEC25 43.00 C 0.04 0.04 0.04 0.02 +0.01 38 1 377 +1
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 284 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 40 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 59 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 70 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 10.86 +0.55 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.96 +0.64 39 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.87 +0.42 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.98 +0.57 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.99 +0.63 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.08 +0.59 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.25 +0.42 35 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.43 +0.22 35 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.96 +0.56 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.10 +0.29 37 0 11 0
29JAN26 33.00 C 2.55 2.69 2.48 2.54 +0.26 37 7 21 +6
29JAN26 34.00 C 0.00 0.00 0.00 2.06 +0.22 38 1 64 -1
29JAN26 35.00 C 1.70 1.70 1.70 1.65 +0.19 38 1 93 0
29JAN26 36.00 C 1.37 1.37 1.37 1.36 +0.21 39 2 76 0
29JAN26 37.00 C 1.09 1.09 1.09 1.05 +0.17 39 7 51 0
29JAN26 38.00 C 0.85 0.90 0.81 0.81 +0.14 39 13 146 +2
29JAN26 39.00 C 0.00 0.00 0.00 0.61 +0.11 39 0 30 0
29JAN26 40.00 C 0.53 0.58 0.53 0.46 +0.09 39 21 124 -1
29JAN26 41.00 C 0.00 0.00 0.00 0.34 +0.07 39 0 52 0
29JAN26 42.00 C 0.00 0.00 0.00 0.25 +0.05 39 0 354 0
29JAN26 43.00 C 0.00 0.00 0.00 0.18 +0.04 39 0 66 0
29JAN26 44.00 C 0.21 0.21 0.21 0.13 +0.03 39 30 231 +30
29JAN26 45.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 46 0
29JAN26 47.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.04 +0.62 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.97 +0.53 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.87 +0.39 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.10 +0.59 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.25 +0.64 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.32 +0.50 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.55 +0.45 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.85 +0.44 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.18 +0.39 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.61 +0.30 38 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.07 +0.26 38 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.58 +0.21 38 0 82 0
26FEB26 35.00 C 2.39 2.39 2.39 2.27 +0.26 40 2 120 -2
26FEB26 36.00 C 1.94 1.94 1.94 1.87 +0.20 40 1 107 0
26FEB26 37.00 C 0.00 0.00 0.00 1.55 +0.18 40 0 263 0
26FEB26 38.00 C 1.35 1.35 1.35 1.28 +0.16 40 2 29 +2
26FEB26 39.00 C 0.00 0.00 0.00 1.04 +0.14 40 0 116 0
26FEB26 40.00 C 0.00 0.00 0.00 0.84 +0.11 40 0 54 0
26FEB26 41.00 C 0.00 0.00 0.00 0.67 +0.09 40 0 56 0
26FEB26 42.00 C 0.00 0.00 0.00 0.54 +0.08 40 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.43 +0.07 40 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.34 +0.05 40 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.26 +0.04 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.06 +0.72 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.98 +0.60 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.04 +0.62 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.08 +0.35 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.19 +0.45 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.27 +0.36 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.29 +0.42 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.57 +0.50 38 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.83 +0.51 39 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.37 +0.79 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.41 +0.28 39 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.06 +0.55 44 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.20 +0.28 40 0 352 0
30MAR26 33.00 C 3.71 3.71 3.71 3.71 +0.27 40 15 392 +15
30MAR26 34.00 C 0.00 0.00 0.00 3.23 +0.23 40 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 2.83 +0.21 41 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 2.47 +0.18 41 0 50 0
30MAR26 37.00 C 2.32 2.32 2.32 2.18 +0.20 42 2 4 +2
30MAR26 38.00 C 0.00 0.00 0.00 1.89 +0.19 42 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 1.63 +0.18 42 0 80 0
30MAR26 40.00 C 1.57 1.57 1.57 1.39 +0.16 42 40 293 +36
30MAR26 41.00 C 0.00 0.00 0.00 1.18 +0.14 42 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 1.00 +0.12 42 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.85 +0.11 42 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.71 +0.09 42 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.60 +0.08 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.50 +0.06 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.42 +0.06 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.35 +0.05 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.29 +0.04 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.15 +0.02 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 44 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 48 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 13.37 +0.43 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.49 +0.43 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.59 +0.43 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.80 +0.45 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.96 +0.36 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.20 +0.37 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.47 +0.17 43 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.69 +0.26 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.07 +0.29 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.57 +0.37 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.97 +0.31 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.44 +0.29 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.96 +0.29 44 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 4.52 +0.16 44 0 900 0
29JUN26 35.00 C 0.00 0.00 0.00 4.09 +0.14 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.76 +0.16 44 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.43 +0.26 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.11 +0.21 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.83 +0.18 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.54 +0.17 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.28 +0.14 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.06 +0.13 45 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.84 +0.11 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.66 +0.10 45 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.49 +0.09 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.33 +0.09 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.19 +0.07 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.07 +0.06 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.93 +0.04 44 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.83 +0.05 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.63 +0.05 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.47 +0.01 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.37 +0.02 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.95 +0.36 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.19 +0.34 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.47 +0.34 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.68 +0.33 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.04 +0.25 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.43 +0.30 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.85 +0.32 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.28 +0.29 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.76 +0.32 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.35 +0.32 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.85 +0.28 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.42 +0.21 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.07 +0.24 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.68 +0.20 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.35 +0.20 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.11 +0.37 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.80 +0.27 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.55 +0.38 46 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.29 +0.38 46 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 3.03 +0.27 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.80 +0.31 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.52 +0.23 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.32 +0.23 45 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 2.13 +0.19 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.98 +0.19 45 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.83 +0.18 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.69 +0.19 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.54 +0.14 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.28 +0.15 45 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.04 +0.11 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.88 +0.11 45 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 11.79 +0.43 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.98 +0.34 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.33 +0.35 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.89 +0.49 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.14 +0.29 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.57 +0.21 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.06 +0.20 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.58 +0.21 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.12 +0.20 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.69 +0.27 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.28 +0.16 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.90 +0.16 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.56 +0.22 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.23 +0.22 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.92 +0.19 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.55 +0.14 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.36 +0.22 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.10 +0.21 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.85 +0.22 45 0 0 0
TOTAL CALL 335 12,982 +147
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 195 0
30DEC25 29.00 P 0.11 0.11 0.11 0.11 -0.04 38 1 182 0
30DEC25 30.00 P 0.22 0.23 0.19 0.22 -0.07 38 21 438 0
30DEC25 31.00 P 0.38 0.39 0.36 0.38 -0.14 37 72 641 +37
30DEC25 32.00 P 0.60 0.66 0.60 0.64 -0.16 37 21 522 +10
30DEC25 33.00 P 1.00 1.02 0.88 1.03 -0.21 38 17 1,715 -2
30DEC25 34.00 P 1.52 1.52 1.33 1.53 -0.28 38 10 761 0
30DEC25 35.00 P 2.09 2.09 2.09 2.09 -0.38 37 1 487 0
30DEC25 36.00 P 0.00 0.00 0.00 2.82 -0.41 39 0 149 0
30DEC25 37.00 P 3.64 3.64 3.64 3.45 -0.73 33 1 198 0
30DEC25 38.00 P 0.00 0.00 0.00 4.51 -0.46 42 0 244 0
30DEC25 39.00 P 0.00 0.00 0.00 5.41 -0.47 43 0 123 0
30DEC25 40.00 P 0.00 0.00 0.00 6.37 -0.63 46 0 82 0
30DEC25 41.00 P 0.00 0.00 0.00 7.34 -0.50 50 0 44 0
30DEC25 42.00 P 0.00 0.00 0.00 8.32 -0.60 53 0 131 0
30DEC25 43.00 P 0.00 0.00 0.00 9.20 -0.64 0 0 104 0
30DEC25 44.00 P 0.00 0.00 0.00 10.36 -0.73 64 0 143 0
30DEC25 45.00 P 0.00 0.00 0.00 11.37 -0.48 69 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 12.39 -0.62 74 0 27 0
30DEC25 47.00 P 0.00 0.00 0.00 13.37 -0.47 77 0 0 -22
30DEC25 48.00 P 0.00 0.00 0.00 14.58 -0.46 94 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.60 -0.24 99 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 16.37 -0.47 88 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.94 -0.40 101 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.25 -0.66 90 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.73 -0.61 93 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.34 -0.62 115 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.85 -0.49 122 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.42 -0.42 135 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 33.86 -0.62 136 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.36 -0.48 141 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 39.01 -0.46 160 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 41.62 -0.47 175 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 44.13 -0.21 180 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 46.64 -0.20 186 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 48.85 -0.49 165 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.15 -0.06 39 0 23 0
29JAN26 28.00 P 0.29 0.29 0.25 0.25 -0.09 39 2 51 0
29JAN26 29.00 P 0.00 0.00 0.00 0.41 -0.10 39 0 49 0
29JAN26 30.00 P 0.00 0.00 0.00 0.62 -0.13 39 0 78 0
29JAN26 31.00 P 0.88 0.88 0.85 0.90 -0.14 39 3 213 +2
29JAN26 32.00 P 0.00 0.00 0.00 1.21 -0.23 38 0 251 0
29JAN26 33.00 P 0.00 0.00 0.00 1.68 -0.24 39 0 153 0
29JAN26 34.00 P 2.23 2.23 2.23 2.19 -0.29 40 1 26 -1
29JAN26 35.00 P 0.00 0.00 0.00 2.78 -0.33 40 0 4 0
29JAN26 36.00 P 0.00 0.00 0.00 3.43 -0.23 40 0 29 0
29JAN26 37.00 P 0.00 0.00 0.00 4.16 -0.47 41 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.96 -0.52 42 0 94 0
29JAN26 39.00 P 0.00 0.00 0.00 5.56 -0.79 37 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 6.49 -0.60 39 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 7.59 -0.37 45 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 8.55 -0.56 48 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 9.45 -0.46 48 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 10.41 -0.68 50 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 11.37 -0.48 51 0 53 0
29JAN26 46.00 P 0.00 0.00 0.00 12.41 -0.60 56 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 13.46 -0.38 61 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 14.58 -0.46 68 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.60 -0.39 72 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.47 -0.51 69 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.94 -0.54 74 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.37 -0.54 76 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.87 -0.47 82 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 17 0
26FEB26 25.00 P 0.16 0.16 0.16 0.14 -0.04 40 10 40 +10
26FEB26 26.00 P 0.00 0.00 0.00 0.22 -0.06 40 0 17 0
26FEB26 27.00 P 0.36 0.36 0.36 0.34 -0.08 40 2 36 +2
26FEB26 28.00 P 0.00 0.00 0.00 0.50 -0.10 40 0 42 0
26FEB26 29.00 P 0.00 0.00 0.00 0.70 -0.12 40 0 90 0
26FEB26 30.00 P 0.00 0.00 0.00 0.97 -0.14 40 0 247 0
26FEB26 31.00 P 0.00 0.00 0.00 1.29 -0.16 40 0 322 0
26FEB26 32.00 P 0.00 0.00 0.00 1.67 -0.21 40 0 598 0
26FEB26 33.00 P 0.00 0.00 0.00 2.13 -0.27 40 0 165 0
26FEB26 34.00 P 0.00 0.00 0.00 2.65 -0.29 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.24 -0.32 41 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.70 -0.62 38 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.37 -0.60 38 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.33 -0.50 42 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.86 -0.79 37 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 6.97 -0.55 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.84 -0.57 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.75 -0.45 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.66 -0.40 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.60 -0.49 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.54 -0.52 49 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.49 -0.52 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.22 -0.05 42 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.32 -0.07 42 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.46 -0.08 42 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.64 -0.10 42 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 0.85 -0.10 42 0 51 0
30MAR26 29.00 P 1.13 1.13 1.13 1.11 -0.12 42 5 152 0
30MAR26 30.00 P 0.00 0.00 0.00 1.42 -0.15 42 0 619 0
30MAR26 31.00 P 0.00 0.00 0.00 1.79 -0.17 42 0 239 0
30MAR26 32.00 P 2.16 2.16 2.12 2.21 -0.20 42 2 711 0
30MAR26 33.00 P 0.00 0.00 0.00 2.68 -0.27 42 0 403 0
30MAR26 34.00 P 0.00 0.00 0.00 3.22 -0.27 42 0 444 0
30MAR26 35.00 P 3.87 3.87 3.87 3.78 -0.31 42 15 666 +15
30MAR26 36.00 P 4.51 4.51 4.51 4.46 -0.18 43 15 111 0
30MAR26 37.00 P 5.06 5.06 5.06 5.12 -0.32 43 15 520 +15
30MAR26 38.00 P 0.00 0.00 0.00 5.64 -0.46 41 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 6.61 -0.34 44 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.35 -0.33 44 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.23 -0.51 45 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.07 -0.38 46 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 9.97 -0.39 47 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.74 -0.52 45 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.73 -0.46 48 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.76 -0.47 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.73 -0.50 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.62 -0.42 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.65 -0.46 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.52 -0.46 53 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 18.94 -0.57 56 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 21.41 -0.50 59 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.96 -0.38 65 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.36 -0.61 65 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.85 -0.49 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.42 -0.55 75 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.86 -0.62 76 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.47 -0.46 83 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.01 -0.46 88 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.62 -0.47 94 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.13 -0.29 97 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.32 -0.07 44 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.44 -0.09 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.60 -0.07 44 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 -0.08 44 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.97 -0.14 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.19 -0.16 43 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.52 -0.13 44 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 1.83 -0.15 44 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 2.18 -0.19 44 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 2.58 -0.19 44 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 3.01 -0.22 44 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.49 -0.22 44 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 4.02 -0.22 44 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.58 -0.25 44 0 1,230 0
29JUN26 35.00 P 0.00 0.00 0.00 5.17 -0.29 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.78 -0.32 44 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.45 -0.33 44 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 7.16 -0.30 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.97 -0.24 46 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.67 -0.30 46 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 9.43 -0.29 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.26 -0.29 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.97 -0.43 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.82 -0.37 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.64 -0.35 46 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 13.48 -0.42 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.32 -0.42 46 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.21 -0.42 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.15 -0.37 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.02 -0.41 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.40 -0.35 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.61 -0.52 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.06 -0.40 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.99 -0.07 44 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.22 -0.09 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.49 -0.09 44 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 -0.10 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.12 -0.12 44 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.46 -0.16 44 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.87 -0.16 44 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.30 -0.16 44 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.75 -0.20 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.30 -0.14 44 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.83 -0.17 44 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 5.43 -0.17 45 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 6.03 -0.25 45 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.64 -0.28 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.31 -0.25 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.99 -0.23 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.72 -0.23 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.48 -0.21 46 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 10.22 -0.23 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.94 -0.35 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.78 -0.30 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.58 -0.32 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.36 -0.36 47 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.20 -0.34 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.07 -0.39 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.82 -0.50 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.82 -0.37 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.65 -0.42 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.88 -0.42 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.14 -0.42 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.45 -0.39 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.61 -0.17 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.91 -0.19 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.22 -0.17 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.59 -0.16 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.95 -0.22 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.37 -0.22 43 0 0 0
30DEC26 30.00 P 3.90 3.90 3.90 3.90 -0.15 44 20 20 +20
30DEC26 31.00 P 0.00 0.00 0.00 4.33 -0.22 44 0 0 0
30DEC26 32.00 P 4.89 4.89 4.89 4.88 -0.20 44 40 40 +40
30DEC26 33.00 P 5.30 5.47 5.30 5.47 -0.17 45 21 21 +21
30DEC26 34.00 P 0.00 0.00 0.00 6.03 -0.19 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.59 -0.25 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.22 -0.27 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.92 -0.26 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.60 -0.27 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.33 -0.25 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.06 -0.26 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.77 -0.32 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.52 -0.32 46 0 0 0
TOTAL PUT 295 18,211 +147
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$ 483.00
05DEC25 370.00 C 0.00 0.00 0.00 113.14 +10.89 0 0 0 0
05DEC25 380.00 C 0.00 0.00 0.00 103.15 +10.89 66 0 0 0
05DEC25 390.00 C 0.00 0.00 0.00 93.15 +10.88 0 0 0 0
05DEC25 400.00 C 0.00 0.00 0.00 83.16 +10.89 56 0 0 0
05DEC25 410.00 C 0.00 0.00 0.00 73.16 +10.88 42 0 0 0
05DEC25 420.00 C 0.00 0.00 0.00 63.16 +10.84 0 0 0 0
05DEC25 430.00 C 0.00 0.00 0.00 53.18 +10.73 39 0 0 0
05DEC25 440.00 C 0.00 0.00 0.00 43.24 +9.40 38 0 1 0
05DEC25 450.00 C 31.50 31.50 31.50 33.47 +9.08 38 1 89 -1
05DEC25 460.00 C 22.30 22.30 20.90 24.21 +8.46 38 2 138 0
05DEC25 470.00 C 15.57 15.57 15.57 15.53 +5.99 35 1 102 -1
05DEC25 480.00 C 7.47 11.14 6.60 9.18 +3.68 37 495 342 +81
05DEC25 490.00 C 5.00 6.82 3.70 4.76 +2.03 37 48 78 +11
05DEC25 500.00 C 2.19 3.40 1.92 2.27 +1.08 39 282 323 +135
05DEC25 510.00 C 1.30 1.50 0.93 0.87 +0.41 38 93 148 +51
05DEC25 520.00 C 0.64 0.64 0.64 0.29 +0.14 38 4 29 +4
05DEC25 530.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 7 0
05DEC25 540.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
05DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
05DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 103.41 - 41 0 0 -
12DEC25 390.00 C 0.00 0.00 0.00 93.42 - 37 0 0 -
12DEC25 400.00 C 0.00 0.00 0.00 83.44 - 36 0 0 -
12DEC25 410.00 C 0.00 0.00 0.00 73.48 - 36 0 0 -
12DEC25 420.00 C 0.00 0.00 0.00 63.59 - 36 0 0 -
12DEC25 430.00 C 0.00 0.00 0.00 53.85 - 36 0 0 -
12DEC25 440.00 C 0.00 0.00 0.00 44.40 - 36 0 0 -
12DEC25 450.00 C 0.00 0.00 0.00 34.39 - 29 0 0 -
12DEC25 460.00 C 0.00 0.00 0.00 26.46 - 33 0 0 -
12DEC25 470.00 C 19.00 19.00 19.00 19.51 - 34 1 1 -
12DEC25 480.00 C 10.90 14.28 10.90 13.73 - 35 101 88 -
12DEC25 490.00 C 10.43 10.43 8.20 9.19 - 36 27 5 -
12DEC25 500.00 C 5.50 6.00 5.15 6.08 - 37 18 18 -
12DEC25 510.00 C 3.50 4.21 3.50 3.73 - 37 39 26 -
12DEC25 520.00 C 2.33 2.85 2.33 2.13 - 37 92 92 -
12DEC25 530.00 C 1.99 1.99 1.47 1.15 - 37 36 36 -
12DEC25 540.00 C 1.29 1.29 1.05 0.59 - 37 26 26 -
12DEC25 550.00 C 0.92 0.92 0.66 0.28 - 37 17 17 -
12DEC25 560.00 C 0.48 0.48 0.48 0.13 - 37 2 2 -
30DEC25 182.50 C 0.00 0.00 0.00 301.01 +10.94 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 298.52 +10.95 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 296.03 +10.95 90 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 293.54 +10.95 95 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 291.04 +10.94 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 288.55 +10.94 82 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 286.06 +10.95 89 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 283.56 +10.94 0 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 278.58 +10.94 84 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 273.59 +10.94 0 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 268.61 +10.94 82 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 263.62 +10.94 69 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 258.63 +11.23 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 253.65 +10.94 72 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 248.66 +10.93 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 243.68 +10.93 71 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 238.69 +11.21 0 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 233.70 +10.92 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 228.72 +10.93 61 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 223.73 +10.92 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 218.75 +10.93 61 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 213.76 +10.92 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 208.77 +10.92 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 203.79 +10.92 52 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 198.80 +10.91 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 193.82 +10.92 51 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 188.83 +10.91 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 183.84 +10.91 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 173.87 +10.09 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 163.90 +10.91 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 153.93 +10.90 35 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 143.96 +10.90 35 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 133.99 +10.99 34 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 124.02 +10.88 32 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 114.06 +9.35 32 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 104.13 +8.03 33 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 94.23 +8.25 32 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 84.42 +8.41 32 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 74.75 +8.48 32 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 65.31 +11.74 32 0 233 0
30DEC25 430.00 C 0.00 0.00 0.00 57.72 +10.43 38 0 9 0
30DEC25 440.00 C 40.00 40.00 40.00 46.14 +7.19 27 3 98 0
30DEC25 450.00 C 0.00 0.00 0.00 38.34 +6.15 29 0 21 0
30DEC25 460.00 C 0.00 0.00 0.00 31.24 +6.91 30 0 288 0
30DEC25 470.00 C 26.00 26.00 22.70 24.92 +6.28 31 52 779 +13
30DEC25 480.00 C 18.60 19.63 17.80 19.46 +5.03 31 88 319 +30
30DEC25 490.00 C 15.50 15.50 13.36 15.00 +3.96 32 36 882 +25
30DEC25 500.00 C 9.30 12.37 9.30 11.56 +3.56 33 208 3,935 -2
30DEC25 510.00 C 6.05 9.15 6.05 8.58 +2.94 33 52 1,122 0
30DEC25 520.00 C 4.80 7.41 4.80 6.11 +2.23 33 182 595 +105
30DEC25 530.00 C 4.50 5.55 4.50 4.26 +1.65 33 16 1,867 +10
30DEC25 540.00 C 3.05 4.58 3.05 2.90 +1.19 33 23 586 -2
30DEC25 550.00 C 3.00 3.10 3.00 1.93 +0.83 33 7 4,016 +4
30DEC25 560.00 C 0.00 0.00 0.00 1.26 +0.57 33 0 644 0
30DEC25 570.00 C 2.16 2.16 2.16 0.80 +0.37 33 50 1,237 +50
30DEC25 580.00 C 1.60 1.60 1.60 0.50 +0.24 33 10 1,091 +10
30DEC25 590.00 C 0.00 0.00 0.00 0.30 +0.15 32 0 708 0
30DEC25 600.00 C 1.08 1.08 1.05 0.18 +0.09 32 34 1,316 +20
30DEC25 610.00 C 0.89 0.89 0.89 0.11 +0.06 33 2 617 +2
30DEC25 620.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 358 0
30DEC25 630.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 2,834 0
30DEC25 640.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 223 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 38 0 93 0
30DEC25 700.00 C 0.25 0.25 0.25 0.01 0.00 40 50 332 +50
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 42 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 52 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29JAN26 270.00 C 0.00 0.00 0.00 214.55 +10.93 42 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 209.57 +10.92 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 204.60 +10.92 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 199.63 +10.92 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 194.66 +10.92 33 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 189.69 +10.91 34 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 184.72 +10.91 34 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 174.78 +10.91 33 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 164.85 +10.90 34 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 154.93 +10.89 34 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 145.02 +10.87 33 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 135.16 +11.80 34 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 125.34 +11.82 33 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 114.16 +9.45 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 106.01 +9.91 33 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 95.93 +8.52 29 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 86.27 +9.13 28 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 78.21 +11.77 33 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 68.02 +6.93 28 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 63.54 +12.55 37 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 52.49 +8.18 31 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 46.95 +8.77 33 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 39.22 +7.36 32 0 2 0
29JAN26 470.00 C 30.01 30.01 30.01 33.44 +6.05 32 15 54 -15
29JAN26 480.00 C 27.30 27.30 27.30 28.25 +5.57 32 16 96 +16
29JAN26 490.00 C 22.57 22.57 22.57 23.90 +5.10 33 15 52 0
29JAN26 500.00 C 20.50 20.50 17.82 20.35 +4.84 34 16 57 +14
29JAN26 510.00 C 15.06 16.06 15.06 17.11 +4.49 34 16 373 0
29JAN26 520.00 C 13.67 13.67 13.67 13.93 +3.88 34 1 464 +1
29JAN26 530.00 C 10.56 12.15 10.56 11.24 +3.30 34 36 351 +1
29JAN26 540.00 C 9.04 10.36 9.04 9.00 +2.80 34 145 669 +109
29JAN26 550.00 C 8.10 8.95 8.10 7.14 +2.33 34 391 633 +241
29JAN26 560.00 C 6.62 7.45 6.62 5.62 +1.93 34 165 782 +146
29JAN26 570.00 C 5.43 6.39 5.30 4.38 +1.57 34 304 530 +232
29JAN26 580.00 C 0.00 0.00 0.00 3.39 +1.27 34 0 234 0
29JAN26 590.00 C 0.00 0.00 0.00 2.61 +1.07 34 0 236 0
29JAN26 600.00 C 0.00 0.00 0.00 1.99 +0.81 34 0 187 0
29JAN26 610.00 C 0.00 0.00 0.00 1.46 +0.59 33 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 1.13 +0.51 34 0 814 0
29JAN26 630.00 C 2.40 2.40 2.40 0.85 +0.40 34 5 146 0
29JAN26 640.00 C 0.00 0.00 0.00 0.61 +0.28 33 0 47 0
29JAN26 650.00 C 0.00 0.00 0.00 0.45 +0.22 33 0 656 0
29JAN26 660.00 C 0.00 0.00 0.00 0.33 +0.16 33 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.24 +0.12 33 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.18 +0.10 34 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.13 +0.07 34 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.09 +0.05 33 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.07 +0.04 34 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 15 0
29JAN26 730.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 33 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 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 37 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 116.14 +10.12 19 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 106.54 +8.67 24 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 96.96 +9.55 24 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 87.44 +9.66 24 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 80.02 +10.19 29 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 75.03 +9.82 35 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 67.11 +11.93 34 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 56.53 +7.96 30 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 49.92 +7.47 30 0 0 0
26FEB26 460.00 C 41.01 41.01 41.01 43.81 +6.60 31 8 23 +8
26FEB26 470.00 C 37.06 37.20 37.06 38.19 +5.00 31 32 811 +16
26FEB26 480.00 C 33.61 33.61 31.00 35.13 +7.54 33 30 775 0
26FEB26 490.00 C 27.52 27.52 26.35 29.58 +6.26 32 39 99 +24
26FEB26 500.00 C 0.00 0.00 0.00 25.86 +5.63 33 0 293 0
26FEB26 510.00 C 0.00 0.00 0.00 21.98 +4.54 33 0 1 0
26FEB26 520.00 C 0.00 0.00 0.00 18.57 +4.02 33 0 135 0
26FEB26 530.00 C 14.60 14.60 14.60 15.59 +3.53 33 5 50 +5
26FEB26 540.00 C 12.88 15.00 12.88 13.02 +3.08 33 39 84 +21
26FEB26 550.00 C 0.00 0.00 0.00 10.80 +2.65 33 0 40 0
26FEB26 560.00 C 0.00 0.00 0.00 8.92 +2.28 33 0 77 0
26FEB26 570.00 C 0.00 0.00 0.00 7.32 +1.94 32 0 481 0
26FEB26 580.00 C 0.00 0.00 0.00 5.98 +1.77 32 0 62 0
26FEB26 590.00 C 0.00 0.00 0.00 4.72 +1.24 32 0 32 0
26FEB26 600.00 C 0.00 0.00 0.00 3.93 +1.24 32 0 33 0
26FEB26 610.00 C 0.00 0.00 0.00 3.07 +0.87 32 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 2.53 +0.79 32 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 2.02 +0.69 32 0 15 0
26FEB26 640.00 C 0.00 0.00 0.00 1.61 +0.54 32 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 1.23 +0.42 32 0 6 0
26FEB26 660.00 C 2.90 3.12 2.90 1.00 +0.37 32 85 85 +85
30MAR26 182.50 C 0.00 0.00 0.00 301.05 +9.40 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 300.13 +10.95 44 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 297.66 +10.95 45 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 295.19 +10.95 46 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 292.72 +10.95 46 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 288.73 +9.43 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 287.77 +10.94 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 285.30 +10.94 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 278.88 +9.46 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 275.42 +10.94 41 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 270.47 +10.93 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 265.53 +10.93 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 260.59 +10.94 35 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 255.65 +10.94 37 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 250.71 +10.94 37 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 245.76 +10.93 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 240.82 +10.93 31 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 234.56 +9.61 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 230.94 +10.93 33 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 224.77 +9.69 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 219.87 +9.73 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 215.16 +9.95 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 211.19 +10.92 33 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 206.26 +10.91 33 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 201.34 +10.92 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 195.64 +10.14 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 191.50 +10.91 33 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 185.75 +10.06 0 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 176.03 +10.12 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 166.31 +12.36 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 154.93 +4.59 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 147.84 +9.24 33 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 135.16 +6.36 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 126.08 +6.37 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 116.74 +6.10 0 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 108.97 +9.41 27 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 100.23 +6.82 28 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 91.97 +6.10 29 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 83.63 +5.27 29 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 76.22 +5.08 30 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 69.19 +5.85 31 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 62.55 +6.74 31 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 56.32 +5.24 32 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 50.50 +5.18 32 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 45.47 +7.11 32 0 1,854 0
30MAR26 480.00 C 0.00 0.00 0.00 42.60 +9.45 35 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 35.55 +5.14 32 0 1,002 0
30MAR26 500.00 C 30.50 30.50 30.50 31.97 +5.98 33 1 561 0
30MAR26 510.00 C 27.96 27.96 27.96 29.30 +5.97 34 15 149 +1
30MAR26 520.00 C 0.00 0.00 0.00 25.44 +5.27 34 0 91 0
30MAR26 530.00 C 21.03 21.68 21.03 22.41 +5.04 34 25 82 -23
30MAR26 540.00 C 0.00 0.00 0.00 19.49 +4.59 34 0 17 0
30MAR26 550.00 C 0.00 0.00 0.00 16.90 +4.16 34 0 86 0
30MAR26 560.00 C 0.00 0.00 0.00 14.61 +3.76 34 0 254 0
30MAR26 570.00 C 0.00 0.00 0.00 12.58 +3.37 34 0 1,456 0
30MAR26 580.00 C 0.00 0.00 0.00 10.81 +3.02 34 0 13 0
30MAR26 590.00 C 0.00 0.00 0.00 9.26 +2.69 34 0 8 0
30MAR26 600.00 C 0.00 0.00 0.00 7.90 +2.38 34 0 37 0
30MAR26 610.00 C 0.00 0.00 0.00 6.53 +1.90 33 0 213 0
30MAR26 620.00 C 0.00 0.00 0.00 5.55 +1.68 33 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 4.70 +1.48 33 0 632 0
30MAR26 640.00 C 0.00 0.00 0.00 3.97 +1.29 33 0 1,000 0
30MAR26 650.00 C 0.00 0.00 0.00 3.35 +1.19 33 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 2.82 +1.04 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 2.37 +0.90 33 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 1.98 +0.77 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.66 +0.66 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.38 +0.56 33 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.15 +0.48 33 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 0.96 +0.41 33 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.80 +0.36 33 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 0.66 +0.30 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.55 +0.26 33 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 0.45 +0.21 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.37 +0.18 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.31 +0.15 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.25 +0.12 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.21 +0.11 33 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.17 +0.09 33 0 215 0
30MAR26 820.00 C 0.00 0.00 0.00 0.14 +0.07 33 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.11 +0.06 33 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.09 +0.05 33 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.08 +0.05 34 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.06 +0.04 33 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 120 0
29JUN26 250.00 C 0.00 0.00 0.00 236.42 +10.90 32 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 231.50 +10.90 32 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 226.58 +10.90 32 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 221.66 +10.89 32 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 216.76 +10.89 32 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 211.85 +9.90 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 206.96 +11.61 32 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 202.08 +10.87 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 196.68 +11.18 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 191.50 +9.56 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 188.14 +12.45 37 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 177.56 +8.51 29 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 166.62 +8.99 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 157.32 +6.98 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 148.18 +9.01 26 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 140.47 +10.83 31 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 127.99 +6.66 18 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 121.32 +10.13 28 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 115.04 +11.85 32 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 105.90 +7.31 31 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 98.25 +5.92 31 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 89.20 +9.08 29 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 82.51 +5.77 30 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 78.29 +8.81 32 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 73.61 +12.10 33 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 64.11 +5.35 31 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 59.65 +5.59 32 0 564 0
29JUN26 470.00 C 0.00 0.00 0.00 53.68 +4.56 31 0 227 0
29JUN26 480.00 C 51.00 51.00 51.00 48.89 +6.95 31 1 2,161 0
29JUN26 490.00 C 0.00 0.00 0.00 47.03 +7.55 33 0 517 0
29JUN26 500.00 C 0.00 0.00 0.00 42.84 +6.56 33 0 767 0
29JUN26 510.00 C 0.00 0.00 0.00 39.00 +6.47 33 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 35.27 +6.00 33 0 23 0
29JUN26 530.00 C 0.00 0.00 0.00 31.80 +5.54 33 0 10 0
29JUN26 540.00 C 29.04 29.23 28.84 28.80 +5.45 33 32 593 +32
29JUN26 550.00 C 0.00 0.00 0.00 25.82 +4.82 33 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 23.27 +4.62 33 0 2,967 0
29JUN26 570.00 C 0.00 0.00 0.00 20.95 +4.36 33 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 18.63 +3.82 33 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 16.79 +3.75 33 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 15.03 +3.43 33 0 47 0
29JUN26 610.00 C 0.00 0.00 0.00 13.28 +2.97 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 11.95 +3.20 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 10.67 +2.90 33 0 38 0
29JUN26 640.00 C 12.00 13.50 12.00 9.11 +2.23 32 8 46 +2
29JUN26 650.00 C 0.00 0.00 0.00 8.16 +2.17 32 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 7.28 +1.99 32 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 6.40 +1.72 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 5.66 +1.59 32 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 5.06 +1.51 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 4.46 +1.31 32 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 3.87 +1.13 32 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.48 +1.13 32 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.08 +0.99 32 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.68 +0.85 32 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.35 +0.77 32 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 2.10 +0.73 32 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.85 +0.64 32 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.60 +0.55 32 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.41 +0.52 32 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.25 +0.47 32 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.10 +0.41 32 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.94 +0.34 32 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.83 +0.33 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.74 +0.30 32 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.65 +0.26 32 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.56 +0.22 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.49 +0.21 32 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.43 +0.18 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.38 +0.16 32 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.33 +0.14 32 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 170.54 +10.37 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 161.73 +10.20 32 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 153.21 +10.07 32 0 0 0
29SEP26 350.00 C 141.30 141.30 141.30 145.37 +10.37 33 15 30 +15
29SEP26 360.00 C 0.00 0.00 0.00 136.81 +9.65 32 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 128.98 +9.46 32 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 121.45 +9.16 32 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 114.23 +8.70 32 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 107.13 +8.56 32 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 99.31 +7.27 31 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 91.24 +7.84 30 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 88.09 +10.32 32 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 81.86 +9.64 32 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 76.50 +7.10 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 71.46 +8.04 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 66.04 +8.19 32 0 65 0
29SEP26 480.00 C 0.00 0.00 0.00 61.73 +8.03 32 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 56.58 +6.54 32 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 52.81 +6.86 32 0 82 0
29SEP26 510.00 C 0.00 0.00 0.00 50.21 +7.66 33 0 2 0
29SEP26 520.00 C 0.00 0.00 0.00 45.29 +6.07 32 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 43.16 +5.49 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 39.87 +4.93 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 36.97 +4.68 33 0 14 0
29SEP26 560.00 C 0.00 0.00 0.00 34.06 +4.51 33 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 31.15 +3.86 33 0 18 0
29SEP26 580.00 C 0.00 0.00 0.00 28.85 +3.83 33 0 19 0
29SEP26 590.00 C 0.00 0.00 0.00 26.58 +3.83 33 0 18 0
29SEP26 600.00 C 26.30 26.30 26.30 24.32 +3.36 33 8 49 +7
29SEP26 610.00 C 0.00 0.00 0.00 22.28 +3.03 33 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 20.58 +3.55 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 18.87 +2.95 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 16.66 +2.42 32 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 15.30 +2.27 32 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 14.09 +2.27 32 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 12.88 +2.16 32 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 11.67 +1.80 32 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 10.70 +1.69 32 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 9.85 +1.70 32 0 23 0
30DEC26 380.00 C 0.00 0.00 0.00 128.43 +10.42 32 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 121.35 +10.02 32 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 114.89 +10.06 32 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 108.43 +10.00 32 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 102.22 +9.57 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 96.48 +9.60 32 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 90.74 +9.36 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 85.33 +8.97 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 80.34 +9.00 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 73.10 +7.17 31 0 15 0
30DEC26 480.00 C 65.64 65.64 65.64 70.62 +8.23 32 25 25 +25
30DEC26 490.00 C 0.00 0.00 0.00 66.41 +8.28 32 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 62.19 +8.11 32 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 57.97 +7.40 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 54.49 +7.43 32 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 51.01 +7.47 32 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 47.54 +6.88 32 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 44.35 +6.50 32 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 41.22 +6.19 32 0 9 0
TOTAL CALL 3,591 57,816 +1,558
05DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
05DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
05DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
05DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
05DEC25 420.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 8 0
05DEC25 430.00 P 0.30 0.30 0.30 0.02 -0.14 41 2 3 -1
05DEC25 440.00 P 0.57 0.58 0.32 0.07 -0.50 39 13 34 +4
05DEC25 450.00 P 0.91 1.21 0.80 0.31 -1.33 38 45 88 -4
05DEC25 460.00 P 2.56 2.60 1.52 1.05 -2.83 38 188 323 +150
05DEC25 470.00 P 4.18 5.73 3.50 2.93 -4.85 39 126 107 +28
05DEC25 480.00 P 8.70 9.50 6.80 6.48 -7.03 39 71 110 +27
05DEC25 490.00 P 13.50 15.50 13.00 12.09 -8.89 40 20 50 +15
05DEC25 500.00 P 20.99 20.99 20.99 19.62 -9.17 42 9 97 -9
05DEC25 510.00 P 0.00 0.00 0.00 28.54 -9.94 47 0 10 0
05DEC25 520.00 P 0.00 0.00 0.00 38.28 -9.74 55 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 48.42 -9.58 67 0 0 0
05DEC25 540.00 P 0.00 0.00 0.00 58.71 -9.29 80 0 0 0
05DEC25 550.00 P 0.00 0.00 0.00 67.00 -11.00 0 0 0 0
05DEC25 560.00 P 0.00 0.00 0.00 79.31 -9.17 106 0 5 0
12DEC25 380.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
12DEC25 390.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
12DEC25 400.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
12DEC25 410.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
12DEC25 420.00 P 0.60 0.60 0.60 0.14 - 36 2 2 -
12DEC25 430.00 P 0.99 0.99 0.90 0.39 - 37 50 50 -
12DEC25 440.00 P 1.81 1.92 1.81 0.96 - 37 24 21 -
12DEC25 450.00 P 3.30 3.30 2.31 2.05 - 37 31 31 -
12DEC25 460.00 P 5.50 5.58 4.20 3.91 - 37 97 96 -
12DEC25 470.00 P 8.03 8.88 6.60 6.82 - 37 74 36 -
12DEC25 480.00 P 0.00 0.00 0.00 11.02 - 37 0 0 -
12DEC25 490.00 P 0.00 0.00 0.00 16.47 - 38 0 0 -
12DEC25 500.00 P 0.00 0.00 0.00 23.25 - 39 0 0 -
12DEC25 510.00 P 0.00 0.00 0.00 31.09 - 40 0 0 -
12DEC25 520.00 P 0.00 0.00 0.00 39.82 - 43 0 0 -
12DEC25 530.00 P 0.00 0.00 0.00 49.18 - 46 0 0 -
12DEC25 540.00 P 0.00 0.00 0.00 58.99 - 51 0 0 -
12DEC25 550.00 P 0.00 0.00 0.00 69.06 - 58 0 0 -
12DEC25 560.00 P 0.00 0.00 0.00 79.31 - 65 0 0 -
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 104 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 99 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 98 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 96 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 95 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 92 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 90 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 87 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 85 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 83 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 81 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 78 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 76 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 74 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 72 0 571 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 68 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 66 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 64 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 62 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,567 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2,608 0
30DEC25 370.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.05 -0.07 32 0 5,744 0
30DEC25 390.00 P 0.00 0.00 0.00 0.13 -0.13 32 0 2,402 0
30DEC25 400.00 P 0.96 0.96 0.96 0.29 -0.27 32 13 4,379 0
30DEC25 410.00 P 1.35 1.42 1.35 0.61 -0.50 33 3 2,960 +1
30DEC25 420.00 P 2.08 2.08 1.66 1.17 -0.82 33 22 2,358 +12
30DEC25 430.00 P 2.60 3.13 2.50 2.06 -1.27 33 53 2,116 -2
30DEC25 440.00 P 4.20 4.66 3.59 3.41 -1.94 33 19 3,097 -5
30DEC25 450.00 P 6.50 6.90 6.00 5.44 -2.59 33 29 1,541 -23
30DEC25 460.00 P 8.80 9.94 8.00 8.21 -3.59 33 84 835 -5
30DEC25 470.00 P 13.56 14.79 11.40 11.81 -4.53 33 98 3,336 -52
30DEC25 480.00 P 16.96 19.05 15.93 16.29 -4.91 33 163 1,664 +50
30DEC25 490.00 P 22.98 24.63 22.70 21.70 -6.52 34 99 1,914 +10
30DEC25 500.00 P 28.80 28.80 28.80 27.99 -6.47 34 2 2,504 -2
30DEC25 510.00 P 0.00 0.00 0.00 35.12 -8.38 35 0 1,174 0
30DEC25 520.00 P 43.27 43.92 43.27 42.99 -9.14 35 16 6,851 +1
30DEC25 530.00 P 0.00 0.00 0.00 49.49 -9.02 31 0 2,179 0
30DEC25 540.00 P 0.00 0.00 0.00 60.53 -8.19 38 0 1,418 0
30DEC25 550.00 P 0.00 0.00 0.00 69.97 -8.30 40 0 2,106 0
30DEC25 560.00 P 0.00 0.00 0.00 79.74 -8.74 44 0 130 0
30DEC25 570.00 P 0.00 0.00 0.00 89.55 -8.45 46 0 231 0
30DEC25 580.00 P 0.00 0.00 0.00 99.91 -9.33 51 0 545 0
30DEC25 590.00 P 0.00 0.00 0.00 109.65 -8.35 54 0 18 0
30DEC25 600.00 P 0.00 0.00 0.00 118.10 -10.64 49 0 313 0
30DEC25 610.00 P 0.00 0.00 0.00 129.51 -9.50 60 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 139.15 -9.89 61 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 149.16 -9.88 64 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 157.00 -11.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 168.91 -9.09 68 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 178.49 -9.51 68 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 187.00 -11.00 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 197.00 -11.00 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 207.00 -11.00 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 217.00 -11.00 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 227.00 -11.00 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 237.00 -11.00 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 247.00 -11.00 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 257.00 -11.00 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 267.00 -11.00 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 277.00 -11.00 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 287.00 -11.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 297.00 -11.00 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 307.00 -11.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 317.00 -11.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 327.00 -11.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 337.00 -11.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 347.00 -11.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 357.00 -11.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 367.00 -11.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 377.00 -11.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 387.00 -11.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 397.00 -11.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 407.00 -11.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 417.00 -11.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.15 -0.05 34 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.28 -0.10 33 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.50 -0.16 34 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.84 -0.27 34 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 1.35 -0.48 33 0 123 0
29JAN26 400.00 P 0.00 0.00 0.00 2.08 -0.74 33 0 410 0
29JAN26 410.00 P 3.40 3.61 3.40 3.19 -0.99 34 30 60 +30
29JAN26 420.00 P 0.00 0.00 0.00 4.59 -1.05 34 0 87 0
29JAN26 430.00 P 0.00 0.00 0.00 6.21 -1.62 33 0 98 0
29JAN26 440.00 P 8.20 9.81 8.20 8.43 -2.11 33 37 120 +35
29JAN26 450.00 P 11.19 12.65 11.19 11.28 -2.65 33 43 147 +43
29JAN26 460.00 P 15.00 16.50 15.00 15.11 -3.48 34 15 100 0
29JAN26 470.00 P 0.00 0.00 0.00 19.14 -3.88 34 0 443 0
29JAN26 480.00 P 24.76 24.76 24.76 24.29 -4.65 34 16 782 +15
29JAN26 490.00 P 0.00 0.00 0.00 29.74 -5.15 35 0 289 0
29JAN26 500.00 P 0.00 0.00 0.00 34.98 -5.86 34 0 1,127 0
29JAN26 510.00 P 0.00 0.00 0.00 42.26 -6.87 35 0 1,794 0
29JAN26 520.00 P 0.00 0.00 0.00 49.50 -5.51 36 0 1,540 0
29JAN26 530.00 P 0.00 0.00 0.00 57.18 -6.34 36 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 65.24 -8.36 37 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 73.80 -8.00 37 0 292 0
29JAN26 560.00 P 0.00 0.00 0.00 82.70 -7.88 38 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 91.86 -8.58 40 0 127 0
29JAN26 580.00 P 0.00 0.00 0.00 101.35 -7.89 41 0 39 0
29JAN26 590.00 P 0.00 0.00 0.00 111.03 -7.13 43 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 120.90 -7.84 45 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 129.51 -9.50 44 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 140.99 -8.05 50 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 149.16 -9.90 47 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 159.29 -9.73 50 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 169.11 -8.89 51 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 178.49 -9.51 51 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 188.35 -9.65 52 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 199.17 -8.83 57 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 207.00 -11.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 217.00 -11.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 227.00 -11.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 237.00 -11.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 247.00 -11.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 257.00 -11.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 267.00 -11.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 277.00 -11.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 287.00 -11.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 297.00 -11.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 307.00 -11.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 317.00 -11.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 327.00 -11.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 337.00 -11.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 347.00 -11.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 357.00 -11.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 367.00 -11.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 377.00 -11.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 387.00 -11.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 397.00 -11.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 407.00 -11.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 417.00 -11.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 1.16 -0.41 32 0 1 0
26FEB26 380.00 P 0.00 0.00 0.00 1.76 -0.57 32 0 5 0
26FEB26 390.00 P 0.00 0.00 0.00 2.57 -0.86 32 0 7 0
26FEB26 400.00 P 4.75 4.75 4.75 3.63 -1.24 32 15 72 0
26FEB26 410.00 P 6.21 6.30 6.21 5.19 -1.34 32 17 18 +2
26FEB26 420.00 P 8.13 8.13 8.13 7.07 -1.43 33 2 47 +2
26FEB26 430.00 P 0.00 0.00 0.00 9.33 -1.83 33 0 11 0
26FEB26 440.00 P 13.28 13.28 13.28 11.82 -2.50 32 8 75 +8
26FEB26 450.00 P 0.00 0.00 0.00 14.81 -3.28 32 0 135 0
26FEB26 460.00 P 0.00 0.00 0.00 18.56 -3.68 32 0 47 0
26FEB26 470.00 P 23.18 23.18 23.18 22.10 -5.67 32 7 203 0
26FEB26 480.00 P 0.00 0.00 0.00 28.19 -4.60 33 0 237 0
26FEB26 490.00 P 33.49 33.49 33.49 33.03 -5.81 33 10 155 0
26FEB26 500.00 P 0.00 0.00 0.00 39.48 -4.07 33 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 45.98 -4.53 34 0 48 0
26FEB26 520.00 P 0.00 0.00 0.00 52.91 -6.59 34 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 60.22 -5.31 34 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 68.09 -5.62 35 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 76.20 -7.51 35 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 84.79 -7.85 36 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 93.61 -9.58 37 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 101.35 -9.17 35 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 111.03 -8.06 37 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 121.57 -7.17 40 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 131.47 -7.54 42 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 140.99 -8.05 43 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 149.91 -9.15 42 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 159.97 -9.05 44 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 169.65 -8.35 45 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 178.81 -9.19 45 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 52 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 240.00 P 0.78 0.78 0.78 0.01 0.00 38 20 110 +20
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 74 0
30MAR26 250.00 P 0.88 0.88 0.88 0.01 0.00 36 20 469 +20
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.02 0.00 34 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.03 0.00 34 0 82 0
30MAR26 280.00 P 1.17 1.20 1.17 0.04 0.00 34 24 191 0
30MAR26 285.00 P 0.00 0.00 0.00 0.06 0.00 34 0 102 0
30MAR26 290.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 183 0
30MAR26 295.00 P 1.40 1.40 1.40 0.10 -0.01 33 2 31 +2
30MAR26 300.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 445 0
30MAR26 310.00 P 0.00 0.00 0.00 0.23 -0.02 33 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.38 -0.04 33 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.60 -0.07 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.91 -0.12 33 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 1.37 -0.19 33 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.99 -0.22 33 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 2.76 -0.37 33 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 3.78 -0.63 33 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 5.10 -0.77 33 0 405 0
30MAR26 400.00 P 0.00 0.00 0.00 6.85 -0.93 34 0 501 0
30MAR26 410.00 P 0.00 0.00 0.00 8.84 -1.16 34 0 326 0
30MAR26 420.00 P 0.00 0.00 0.00 10.95 -1.64 33 0 245 0
30MAR26 430.00 P 0.00 0.00 0.00 13.71 -2.05 34 0 343 0
30MAR26 440.00 P 17.24 17.73 17.24 16.27 -2.96 33 23 307 +7
30MAR26 450.00 P 20.28 21.73 20.28 20.52 -2.76 34 16 236 +16
30MAR26 460.00 P 25.60 25.60 25.35 23.92 -3.88 33 16 82 +10
30MAR26 470.00 P 30.37 30.37 30.20 28.51 -4.18 33 8 3,661 +1
30MAR26 480.00 P 0.00 0.00 0.00 33.53 -4.66 34 0 915 0
30MAR26 490.00 P 0.00 0.00 0.00 39.75 -4.26 34 0 1,104 0
30MAR26 500.00 P 0.00 0.00 0.00 44.88 -2.69 34 0 1,108 0
30MAR26 510.00 P 0.00 0.00 0.00 51.90 -3.00 35 0 155 0
30MAR26 520.00 P 0.00 0.00 0.00 58.48 -6.00 35 0 106 0
30MAR26 530.00 P 0.00 0.00 0.00 65.66 -6.31 35 0 78 0
30MAR26 540.00 P 0.00 0.00 0.00 73.01 -6.96 36 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 80.86 -7.28 36 0 10 0
30MAR26 560.00 P 0.00 0.00 0.00 88.91 -4.98 36 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 97.32 -6.28 37 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 105.98 -5.42 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 114.86 -6.64 38 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 123.31 -7.53 38 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 131.47 -7.54 37 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 142.83 -6.21 41 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 149.91 -9.15 38 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 161.32 -7.70 42 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 169.65 -8.35 40 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 180.22 -7.78 43 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 189.35 -8.65 43 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 199.23 -8.77 44 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 209.01 -8.99 45 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 217.00 -11.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 227.00 -11.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 237.00 -11.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 247.00 -11.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 258.56 -9.44 50 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 267.00 -11.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 277.00 -11.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 287.00 -11.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 297.00 -11.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 307.00 -11.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 317.00 -11.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 327.00 -11.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 337.00 -11.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 347.00 -11.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 357.00 -11.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 367.00 -11.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 377.00 -11.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 387.00 -11.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 397.00 -11.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 407.00 -11.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 417.00 -11.00 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.09 0.00 32 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.40 -0.03 32 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.50 -0.02 32 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.59 -0.06 32 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.74 -0.06 32 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.90 -0.05 32 0 252 0
29JUN26 310.00 P 0.00 0.00 0.00 1.29 -0.11 32 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.77 -0.19 32 0 5 0
29JUN26 330.00 P 0.00 0.00 0.00 2.47 -0.27 32 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 3.29 -0.43 32 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 4.32 -0.52 32 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 5.59 -0.52 32 0 419 0
29JUN26 370.00 P 0.00 0.00 0.00 7.24 -0.74 33 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 9.14 -0.82 33 0 548 0
29JUN26 390.00 P 0.00 0.00 0.00 11.14 -1.18 33 0 187 0
29JUN26 400.00 P 0.00 0.00 0.00 13.70 -1.21 33 0 195 0
29JUN26 410.00 P 0.00 0.00 0.00 16.32 -1.68 33 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 19.57 -1.72 33 0 17 0
29JUN26 430.00 P 23.94 23.94 23.94 22.90 -2.24 33 12 12 +12
29JUN26 440.00 P 27.00 27.42 27.00 26.85 -2.35 33 21 64 +21
29JUN26 450.00 P 0.00 0.00 0.00 30.56 -3.21 33 0 949 0
29JUN26 460.00 P 0.00 0.00 0.00 35.19 -3.44 33 0 1,382 0
29JUN26 470.00 P 0.00 0.00 0.00 39.86 -4.01 33 0 216 0
29JUN26 480.00 P 0.00 0.00 0.00 44.86 -4.68 33 0 3,890 0
29JUN26 490.00 P 0.00 0.00 0.00 48.48 -6.88 31 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 57.06 -4.76 33 0 180 0
29JUN26 510.00 P 0.00 0.00 0.00 63.48 -4.81 33 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 69.98 -5.35 34 0 13 0
29JUN26 530.00 P 0.00 0.00 0.00 76.79 -5.76 34 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 84.02 -5.91 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 91.29 -6.50 34 0 511 0
29JUN26 560.00 P 0.00 0.00 0.00 99.00 -6.70 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 106.90 -7.00 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 114.85 -7.50 35 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 123.25 -7.59 35 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 131.73 -3.85 36 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 136.17 -8.08 32 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 149.16 -3.81 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 158.11 -3.84 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 167.11 -8.11 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 176.38 -3.79 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 185.74 -3.77 39 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 194.50 -4.48 39 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 199.23 -9.30 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 212.80 -5.42 39 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 217.74 -10.31 32 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 227.36 -10.64 32 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 237.16 -10.84 32 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 251.00 -7.00 41 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 260.45 -7.55 42 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 269.96 -8.04 42 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 279.60 -8.40 42 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 289.43 -8.57 43 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 298.25 -9.75 42 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 309.21 -8.79 45 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 319.18 -8.82 45 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 327.00 -11.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 337.00 -11.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 347.00 -11.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 357.00 -11.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 367.00 -11.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 377.00 -11.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 387.00 -11.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 397.00 -11.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 407.00 -11.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 417.00 -11.00 0 0 0 0
29SEP26 320.00 P 6.15 6.20 6.15 4.13 -0.63 33 15 359 -5
29SEP26 330.00 P 0.00 0.00 0.00 5.20 -0.83 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 6.59 -0.93 33 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 8.09 -1.17 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 9.65 -1.62 32 0 17 0
29SEP26 370.00 P 0.00 0.00 0.00 11.96 -1.54 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 14.29 -1.83 33 0 25 0
29SEP26 390.00 P 0.00 0.00 0.00 16.92 -1.88 33 0 19 0
29SEP26 400.00 P 0.00 0.00 0.00 19.72 -1.88 33 0 186 0
29SEP26 410.00 P 0.00 0.00 0.00 23.04 -2.03 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 26.41 -1.73 33 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 30.07 -1.93 33 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 34.01 -2.18 33 0 4 0
29SEP26 450.00 P 39.00 39.00 39.00 38.03 -2.82 33 3 74 +3
29SEP26 460.00 P 0.00 0.00 0.00 42.79 -2.75 33 0 76 0
29SEP26 470.00 P 48.80 48.80 48.80 47.41 -5.23 33 15 160 0
29SEP26 480.00 P 0.00 0.00 0.00 52.30 -5.19 32 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 58.90 -4.69 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 63.54 -5.51 32 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 71.51 -4.10 34 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 77.55 -5.02 33 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 83.86 -5.41 33 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 91.51 -6.42 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 95.93 -8.65 32 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 106.15 -7.06 34 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 110.28 -7.37 32 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 121.53 -3.90 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 125.76 -7.53 32 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 137.59 -3.94 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 145.89 -3.96 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 153.55 -7.22 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 163.04 -3.69 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 171.70 -7.05 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 176.38 -7.91 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 189.50 -3.65 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 194.50 -7.65 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 201.85 -9.47 32 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 212.80 -7.74 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 220.14 -9.69 32 0 0 0
30DEC26 380.00 P 18.72 18.72 18.72 18.28 +0.01 32 1 2 +1
30DEC26 390.00 P 0.00 0.00 0.00 20.41 -0.90 32 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 23.64 -1.62 32 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 26.84 -1.90 32 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 31.33 -1.47 33 0 34 0
30DEC26 430.00 P 0.00 0.00 0.00 34.14 -2.59 32 0 17 0
30DEC26 440.00 P 39.13 39.13 38.72 37.99 -3.38 32 35 35 +35
30DEC26 450.00 P 0.00 0.00 0.00 42.80 -2.92 32 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 47.06 -2.76 32 0 0 0
30DEC26 470.00 P 52.20 52.20 52.20 52.13 -3.28 32 40 40 +40
30DEC26 480.00 P 0.00 0.00 0.00 58.07 -2.40 32 0 0 0
30DEC26 490.00 P 62.00 62.00 62.00 63.43 -2.67 32 2 2 +2
30DEC26 500.00 P 0.00 0.00 0.00 69.80 -2.20 32 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 76.10 -4.18 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 82.68 -2.09 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 89.49 -4.53 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 96.54 -4.75 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 103.75 -1.73 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 107.86 -5.35 32 0 0 0
TOTAL PUT 1,826 129,648 +515
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$ 5.09
30DEC25 3.60 C 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.23 -0.04 66 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.11 -0.06 48 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.51 -0.06 22 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.41 -0.06 18 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.32 -0.05 19 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.24 -0.04 19 0 9 0
30DEC25 5.00 C 0.00 0.00 0.00 0.16 -0.01 17 0 96 0
30DEC25 5.25 C 0.05 0.05 0.04 0.04 0.00 16 55 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 18 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 34 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 52 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 -0.05 28 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.72 -0.06 20 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.62 -0.07 17 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.53 -0.04 19 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.44 -0.04 18 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.36 -0.02 19 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.28 0.00 18 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 225 0
29JAN26 5.25 C 0.09 0.10 0.09 0.09 +0.01 17 100 195 +15
29JAN26 5.50 C 0.04 0.04 0.03 0.04 +0.01 19 120 241 +16
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 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 1.03 -0.06 23 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.94 -0.05 26 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.84 -0.04 23 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.74 -0.04 20 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.64 -0.05 17 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.46 -0.02 17 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.39 +0.01 18 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.31 +0.02 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.26 +0.03 19 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.14 +0.02 19 0 242 0
26FEB26 5.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 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 29 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 38 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.16 -0.01 30 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 -0.04 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.95 -0.04 21 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.86 -0.02 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.65 -0.04 14 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.50 +0.02 18 0 125 0
30MAR26 4.80 C 0.00 0.00 0.00 0.44 +0.05 20 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.35 +0.01 18 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.29 0.00 18 0 1,066 0
30MAR26 5.25 C 0.17 0.17 0.17 0.17 0.00 18 12 1,105 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 0.00 19 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 105 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 30 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 39 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.07 -0.02 14 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.88 0.00 15 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 0.00 17 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 0.00 18 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.67 +0.02 21 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 +0.01 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 -0.01 19 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
29JUN26 5.25 C 0.26 0.26 0.26 0.28 -0.02 21 30 192 +20
29JUN26 5.50 C 0.18 0.18 0.18 0.19 -0.02 21 50 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.02 20 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 +0.01 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 +0.02 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.01 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 -0.02 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.03 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 -0.03 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.04 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.04 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 -0.05 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.04 20 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.04 20 0 65 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.03 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 -0.04 18 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 -0.06 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.06 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 -0.06 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.05 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.06 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 -0.05 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.06 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 -0.06 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 -0.04 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.04 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 -0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
TOTAL CALL 367 14,456 +51
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 150 0
30DEC25 4.90 P 0.03 0.03 0.03 0.03 -0.01 17 37 882 0
30DEC25 5.00 P 0.07 0.07 0.07 0.06 -0.02 18 45 879 +15
30DEC25 5.25 P 0.23 0.23 0.23 0.20 -0.03 18 120 1,528 +80
30DEC25 5.50 P 0.00 0.00 0.00 0.41 -0.05 0 0 666 0
30DEC25 5.75 P 0.00 0.00 0.00 0.66 -0.03 0 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 52 -10
30DEC25 6.25 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 -30
30DEC25 6.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 18 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 19 0 41 0
29JAN26 5.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 229 0
29JAN26 5.25 P 0.00 0.00 0.00 0.24 -0.02 19 0 411 0
29JAN26 5.50 P 0.00 0.00 0.00 0.44 -0.03 21 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.92 -0.02 29 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.17 -0.02 35 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.42 -0.02 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.67 -0.02 45 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.92 -0.02 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.17 -0.02 53 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.42 -0.02 57 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.07 0.00 19 0 50 0
26FEB26 4.90 P 0.00 0.00 0.00 0.10 -0.01 19 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.25 -0.03 17 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.46 -0.01 21 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.68 -0.02 23 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.17 -0.02 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.42 -0.02 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.67 -0.03 39 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.92 -0.03 42 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.17 -0.03 46 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.42 -0.02 50 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 18 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 19 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.02 18 0 100 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 0.00 20 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 19 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.11 -0.03 18 0 835 0
30MAR26 5.00 P 0.16 0.16 0.16 0.16 -0.02 19 20 630 +20
30MAR26 5.25 P 0.00 0.00 0.00 0.29 -0.03 19 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.47 -0.03 20 0 635 0
30MAR26 5.75 P 0.00 0.00 0.00 0.68 -0.03 20 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.92 -0.03 23 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 -0.03 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.42 -0.03 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.68 -0.02 37 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 -0.03 38 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.18 -0.02 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.42 -0.02 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.68 -0.01 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.93 -0.01 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.18 -0.01 56 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 21 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 0.00 21 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 0.00 20 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 -0.01 20 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 -0.02 20 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 -0.02 20 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.58 -0.03 19 0 80 0
29JUN26 5.75 P 0.81 0.81 0.81 0.79 -0.01 21 30 67 +30
29JUN26 6.00 P 0.00 0.00 0.00 1.01 -0.01 22 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.25 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 +0.01 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 -0.03 25 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 -0.03 26 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 -0.02 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 -0.02 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.71 0.00 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.94 -0.01 39 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 +0.01 43 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 20 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.01 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.02 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 +0.02 21 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 +0.03 21 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.65 +0.03 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 +0.03 22 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.05 +0.03 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 +0.02 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 -0.01 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.73 -0.02 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 +0.01 28 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 -0.01 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 -0.01 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 0.00 34 0 0 0
30DEC26 4.20 P 0.12 0.12 0.12 0.10 +0.01 21 5 5 +5
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.03 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.04 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 +0.04 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.29 +0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.52 +0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 -0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 -0.03 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 -0.03 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 -0.05 31 0 0 0
TOTAL PUT 257 14,321 +110
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$ 10.60
30DEC25 5.00 C 0.00 0.00 0.00 5.61 +0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.40 +0.13 135 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.12 +0.09 94 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.87 +0.10 87 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.62 +0.09 79 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.37 +0.06 72 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.10 +0.03 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.87 +0.11 57 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.37 +0.10 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.12 +0.09 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.90 +0.12 64 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.62 +0.09 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.37 +0.07 0 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 2.13 +0.08 37 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.88 +0.09 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.68 +0.14 44 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.39 +0.06 28 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 1.17 +0.07 31 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.94 +0.09 29 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.74 +0.06 29 0 255 0
30DEC25 10.50 C 0.00 0.00 0.00 0.40 +0.03 27 0 531 0
30DEC25 11.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 491 0
30DEC25 11.50 C 0.07 0.07 0.07 0.08 0.00 28 50 295 0
30DEC25 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 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 41 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.39 +0.09 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.14 +0.09 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.95 +0.15 52 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.69 +0.13 46 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.40 +0.10 26 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.19 +0.10 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.98 +0.14 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.69 +0.07 29 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.43 +0.02 23 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.30 +0.11 33 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.06 +0.05 29 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 0.87 +0.05 28 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.58 +0.04 29 0 366 0
29JAN26 11.00 C 0.00 0.00 0.00 0.35 +0.02 29 0 375 0
29JAN26 11.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 70 0
29JAN26 12.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.03 0.00 30 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 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 2.69 +0.11 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.45 +0.06 32 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.26 +0.14 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.02 +0.17 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.72 +0.05 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.58 +0.10 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.34 +0.04 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.20 +0.11 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.97 +0.04 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.69 +0.02 28 0 15 0
26FEB26 11.00 C 0.48 0.48 0.48 0.48 +0.03 29 50 72 +50
26FEB26 11.50 C 0.33 0.33 0.33 0.31 +0.01 29 15 50 0
26FEB26 12.00 C 0.24 0.24 0.24 0.20 0.00 29 15 15 +13
26FEB26 12.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.04 -0.01 29 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 5.66 +0.09 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.41 +0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.16 +0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.92 +0.09 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.67 +0.09 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.42 +0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.18 +0.09 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.93 +0.09 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.71 +0.09 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.42 +0.10 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.26 +0.21 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.95 +0.07 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.75 +0.10 35 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.51 +0.08 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.32 +0.13 35 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.11 +0.14 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.89 +0.07 33 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 1.65 +0.03 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.46 +0.03 30 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.24 +0.02 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.10 +0.04 29 0 21 0
30MAR26 10.50 C 0.86 0.86 0.86 0.82 +0.03 29 2 6 +2
30MAR26 11.00 C 0.00 0.00 0.00 0.60 +0.03 29 0 0 0
30MAR26 11.50 C 0.42 0.46 0.42 0.43 +0.01 30 135 135 +135
30MAR26 12.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.09 0.00 30 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 0.00 30 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 0.00 31 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 4.48 +0.09 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.95 +0.07 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.71 +0.08 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.26 +0.09 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.02 +0.05 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.79 +0.05 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.57 +0.07 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.43 +0.13 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.17 +0.06 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.99 +0.07 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.82 +0.07 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.65 +0.06 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.50 +0.06 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.35 +0.05 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.13 +0.05 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.90 +0.04 30 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 0.69 +0.04 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.33 +0.02 30 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 +0.01 30 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.76 +0.11 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.56 +0.09 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.34 +0.09 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.13 +0.10 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.92 +0.10 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.64 +0.06 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.46 +0.07 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.28 +0.10 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.11 +0.11 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.95 +0.11 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.80 +0.11 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.65 +0.10 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.52 +0.10 31 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.28 +0.07 31 0 4 0
29SEP26 11.00 C 1.02 1.02 0.99 1.10 +0.13 32 5 10 +5
29SEP26 11.50 C 0.00 0.00 0.00 0.89 +0.10 31 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.73 +0.06 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 +0.06 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.49 +0.04 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 +0.05 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 +0.04 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 +0.04 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.01 +0.12 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.82 +0.11 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.64 +0.12 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.47 +0.11 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.31 +0.12 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.16 +0.12 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.01 +0.18 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.82 +0.12 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.69 +0.11 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.46 +0.11 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.29 +0.11 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.11 +0.14 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.92 +0.10 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 +0.09 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.07 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.06 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 +0.08 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 +0.05 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 +0.06 32 0 0 0
TOTAL CALL 272 7,428 +205
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 81 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 163 0
30DEC25 9.75 P 0.00 0.00 0.00 0.07 -0.02 30 0 273 0
30DEC25 10.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 310 0
30DEC25 10.50 P 0.00 0.00 0.00 0.29 -0.03 29 0 293 0
30DEC25 11.00 P 0.00 0.00 0.00 0.58 -0.06 29 0 2,524 0
30DEC25 11.50 P 0.00 0.00 0.00 0.97 -0.08 30 0 2,434 0
30DEC25 12.00 P 0.00 0.00 0.00 1.44 -0.07 35 0 177 0
30DEC25 12.50 P 0.00 0.00 0.00 1.92 -0.09 39 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.40 -0.16 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.90 -0.18 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.93 -0.15 68 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.44 -0.06 76 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.96 -0.14 87 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.43 -0.06 84 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.96 -0.12 98 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.07 -0.02 29 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 0.16 -0.03 29 0 370 0
29JAN26 10.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 524 0
29JAN26 10.50 P 0.42 0.42 0.42 0.43 -0.05 29 3 421 +3
29JAN26 11.00 P 0.00 0.00 0.00 0.72 -0.07 30 0 500 0
29JAN26 11.50 P 0.00 0.00 0.00 1.07 -0.07 30 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.49 -0.08 31 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.95 -0.09 34 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.43 -0.13 36 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.90 -0.18 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.93 -0.15 50 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.44 -0.06 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.96 -0.14 64 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.43 -0.06 63 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.96 -0.12 72 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.24 -0.04 29 0 6 0
26FEB26 10.00 P 0.00 0.00 0.00 0.32 -0.04 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.54 -0.05 30 0 15 0
26FEB26 11.00 P 0.00 0.00 0.00 0.82 -0.07 30 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 1.15 -0.07 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.51 -0.11 28 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.00 -0.07 33 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.46 -0.10 35 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.95 -0.13 38 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.93 -0.15 43 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.44 -0.06 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.96 -0.14 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.43 -0.06 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.96 -0.12 61 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 -0.01 30 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 63 0
30MAR26 9.25 P 0.00 0.00 0.00 0.19 -0.02 30 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.25 -0.03 30 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.33 -0.03 30 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.42 -0.04 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.63 -0.04 30 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.90 -0.05 30 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 1.24 -0.06 30 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.62 -0.09 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.00 -0.14 29 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.46 -0.12 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.96 -0.12 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.45 -0.08 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.93 -0.15 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.44 -0.06 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.96 -0.14 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.43 -0.06 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.96 -0.12 55 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 0.01 -0.01 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 -0.02 30 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 -0.02 30 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 -0.03 30 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.52 -0.03 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.62 -0.03 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.86 -0.03 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.13 -0.05 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.45 -0.06 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.81 -0.06 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.20 -0.07 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.62 -0.08 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.07 -0.08 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.54 -0.05 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.97 -0.11 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.46 -0.09 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.98 -0.12 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.43 -0.06 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.96 -0.12 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 +0.02 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.01 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.01 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 0.00 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.78 -0.01 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 -0.02 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.15 -0.02 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.44 -0.03 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.77 -0.02 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.14 -0.01 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.51 -0.02 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.92 -0.01 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.30 -0.05 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.76 -0.03 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.21 -0.03 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.65 -0.05 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.10 -0.05 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.44 -0.06 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.96 -0.12 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 +0.03 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 +0.01 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 +0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.02 -0.02 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.27 -0.03 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 -0.01 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 -0.02 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.24 -0.03 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.63 -0.01 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.95 -0.08 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.33 -0.02 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.76 -0.03 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.21 -0.03 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.65 -0.05 34 0 0 0
TOTAL PUT 3 10,544 +3
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 0.00 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.34 -0.01 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.15 -0.01 33 0 7 0
30DEC25 1.25 C 0.12 0.12 0.12 0.11 -0.02 34 5 79 -5
30DEC25 1.30 C 0.00 0.00 0.00 0.08 -0.01 37 0 60 0
30DEC25 1.35 C 0.06 0.06 0.06 0.06 -0.01 41 5 110 0
30DEC25 1.40 C 0.00 0.00 0.00 0.04 0.00 41 0 69 0
30DEC25 1.45 C 0.00 0.00 0.00 0.03 0.00 45 0 175 0
30DEC25 1.50 C 0.00 0.00 0.00 0.02 0.00 45 0 274 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.50 0.00 67 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.45 0.00 59 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.14 -0.01 39 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.12 0.00 44 0 73 0
29JAN26 1.35 C 0.00 0.00 0.00 0.09 -0.01 42 0 56 0
29JAN26 1.40 C 0.00 0.00 0.00 0.07 -0.01 42 0 60 0
29JAN26 1.45 C 0.00 0.00 0.00 0.05 -0.01 41 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.55 0.00 56 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.50 0.00 49 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.13 -0.01 40 0 30 0
26FEB26 1.35 C 0.00 0.00 0.00 0.11 -0.01 41 0 30 0
26FEB26 1.40 C 0.00 0.00 0.00 0.09 0.00 42 0 62 0
26FEB26 1.45 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.06 0.00 43 0 15 0
26FEB26 1.55 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.90 0.00 101 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.85 0.00 90 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.80 0.00 80 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.75 0.00 71 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.70 0.00 63 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.65 0.00 55 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.60 0.00 47 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.55 0.00 39 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.50 -0.01 30 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.41 0.00 43 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.21 -0.01 40 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.18 -0.01 41 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.13 0.00 41 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.09 0.00 41 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.08 0.00 43 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 -0.01 41 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 0.00 41 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 0.00 40 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.66 0.00 50 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.61 0.00 44 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.56 0.00 38 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.35 -0.01 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.28 -0.01 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.22 -0.01 40 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.17 -0.01 40 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.15 -0.01 40 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 -0.01 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 -0.01 40 0 46 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 -0.01 42 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.03 -0.01 38 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 35 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 0.56 -0.01 36 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.52 0.00 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.48 0.00 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.44 0.00 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.40 0.00 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.15 0.00 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.11 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.10 0.00 44 0 118 0
29SEP26 1.75 C 0.00 0.00 0.00 0.09 0.00 44 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.07 0.00 43 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.49 0.00 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.46 0.00 45 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.42 0.00 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.39 0.00 44 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
TOTAL CALL 10 2,012 -5
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 162 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 147 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.02 0.00 48 0 62 0
30DEC25 1.25 P 0.00 0.00 0.00 0.03 0.00 45 0 20 0
30DEC25 1.30 P 0.00 0.00 0.00 0.05 +0.01 46 0 6 0
30DEC25 1.35 P 0.06 0.06 0.06 0.07 0.00 44 5 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.10 0.00 44 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.14 0.00 47 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.18 0.00 48 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.22 0.00 46 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.27 0.00 53 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.32 0.00 59 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.37 +0.01 65 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.42 +0.01 70 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.47 +0.01 76 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.02 0.00 42 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.05 0.00 43 0 10 0
29JAN26 1.30 P 0.06 0.06 0.06 0.07 0.00 43 1 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.10 0.00 45 0 40 0
29JAN26 1.40 P 0.11 0.11 0.11 0.13 0.00 46 2 32 +2
29JAN26 1.45 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.33 0.00 51 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.38 +0.01 56 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.42 +0.01 52 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.47 +0.01 56 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.52 +0.01 59 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.05 0.00 44 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.09 0.00 44 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.12 0.00 45 0 90 0
26FEB26 1.40 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.29 0.00 44 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.39 +0.02 53 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.42 0.00 44 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.52 +0.01 51 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 67 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 49 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 44 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 40 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 0.00 42 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 +0.01 42 0 5 0
30MAR26 1.30 P 0.09 0.09 0.09 0.10 0.00 41 5 26 +5
30MAR26 1.35 P 0.00 0.00 0.00 0.13 +0.01 43 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 +0.01 43 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.22 0.00 41 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.39 0.00 46 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.48 0.00 48 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.52 0.00 45 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.57 0.00 47 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.62 0.00 50 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.67 +0.01 52 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.96 0.00 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 67 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 56 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 51 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 42 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 41 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.10 +0.01 44 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 0.00 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 0.00 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.30 0.00 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.34 0.00 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.38 0.00 46 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.42 0.00 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.50 0.00 46 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.55 0.00 48 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.59 0.00 47 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.64 0.00 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.69 +0.01 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.77 0.00 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.87 0.00 50 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 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 0.00 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.34 0.00 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.42 0.00 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.46 0.00 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.50 0.00 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.54 0.00 45 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.58 0.00 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.62 0.00 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 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.79 0.00 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.88 0.00 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.97 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.48 0.00 44 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.56 0.00 44 0 0 0
TOTAL PUT 13 1,495 +7
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$ 3.09
30DEC25 1.70 C 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.30 +0.06 95 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.25 +0.07 90 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.20 +0.07 85 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.15 +0.06 81 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.10 +0.06 77 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.00 +0.06 68 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.92 +0.09 87 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.80 +0.06 53 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.69 +0.06 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.59 +0.06 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.49 +0.05 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.39 +0.05 0 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.29 +0.05 0 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.21 +0.05 21 0 120 0
30DEC25 3.00 C 0.12 0.12 0.12 0.14 +0.04 23 2 108 +2
30DEC25 3.10 C 0.06 0.07 0.06 0.08 +0.03 23 7 162 +7
30DEC25 3.20 C 0.05 0.05 0.04 0.04 +0.01 22 14 88 +13
30DEC25 3.30 C 0.00 0.00 0.00 0.02 0.00 23 0 86 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 24 0 105 0
30DEC25 3.50 C 0.01 0.01 0.01 0.01 0.00 30 1 50 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.92 +0.08 57 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.61 +0.06 31 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.51 +0.06 25 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.41 +0.06 20 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.32 +0.05 21 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.25 +0.04 24 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
29JAN26 3.10 C 0.10 0.11 0.10 0.13 +0.04 25 6 50 0
29JAN26 3.20 C 0.00 0.00 0.00 0.09 +0.02 26 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.05 +0.01 24 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.01 +0.06 36 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.92 +0.07 43 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.81 +0.06 24 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.61 +0.06 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.35 +0.05 24 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.28 +0.04 25 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
26FEB26 3.10 C 0.14 0.15 0.14 0.16 +0.03 25 100 100 +100
26FEB26 3.20 C 0.11 0.11 0.11 0.12 +0.02 25 50 50 +50
26FEB26 3.30 C 0.08 0.08 0.08 0.09 +0.02 26 2 2 +2
26FEB26 3.40 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.10 +0.05 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.92 +0.07 31 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.82 +0.06 26 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.71 +0.06 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.62 +0.06 17 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.53 +0.06 21 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.45 +0.06 24 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.37 +0.05 23 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.31 +0.06 26 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.25 +0.05 26 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.20 +0.05 26 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.15 +0.03 25 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.12 +0.03 26 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.09 +0.02 26 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.06 +0.02 29 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.32 +0.06 30 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.73 +0.05 16 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.65 +0.05 24 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.56 +0.04 23 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.49 +0.05 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.42 +0.05 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.30 +0.03 26 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 +0.04 27 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 +0.03 27 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 +0.02 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 +0.02 28 0 2 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 +0.01 28 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.12 +0.05 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 +0.06 29 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 +0.06 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 +0.05 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 +0.05 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.59 +0.04 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.52 +0.05 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 +0.04 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 +0.04 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 +0.03 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 +0.04 29 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.04 +0.06 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 +0.06 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 +0.05 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 +0.05 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 +0.06 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 +0.06 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 +0.05 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
TOTAL CALL 182 3,014 +174
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 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 0.00 107 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
30DEC25 2.80 P 0.01 0.01 0.01 0.01 0.00 27 10 48 -1
30DEC25 2.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 96 0
30DEC25 3.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 258 0
30DEC25 3.10 P 0.00 0.00 0.00 0.09 -0.03 25 0 152 0
30DEC25 3.20 P 0.00 0.00 0.00 0.15 -0.04 25 0 36 0
30DEC25 3.30 P 0.00 0.00 0.00 0.23 -0.05 26 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.32 -0.06 28 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.42 -0.06 34 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.53 -0.05 46 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.63 -0.05 52 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.73 -0.05 57 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.83 -0.05 62 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.93 -0.05 67 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.03 -0.05 72 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 24 0
29JAN26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 463 0
29JAN26 2.90 P 0.05 0.05 0.05 0.05 -0.01 26 4 87 +2
29JAN26 3.00 P 0.08 0.08 0.08 0.08 -0.02 25 2 19 +2
29JAN26 3.10 P 0.00 0.00 0.00 0.13 -0.03 26 0 26 0
29JAN26 3.20 P 0.00 0.00 0.00 0.19 -0.04 27 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.26 -0.04 27 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.43 -0.06 30 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.53 -0.05 34 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.63 -0.05 38 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.73 -0.05 42 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.83 -0.05 46 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.93 -0.05 49 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.03 -0.05 53 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
26FEB26 2.90 P 0.00 0.00 0.00 0.07 -0.01 26 0 5 0
26FEB26 3.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 4 0
26FEB26 3.10 P 0.00 0.00 0.00 0.16 -0.02 27 0 10 0
26FEB26 3.20 P 0.24 0.24 0.24 0.22 -0.02 28 50 50 +46
26FEB26 3.30 P 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.45 -0.05 30 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.54 -0.05 32 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.63 -0.05 33 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.73 -0.05 36 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.83 -0.05 39 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.93 -0.05 42 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.03 -0.05 45 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 0.00 28 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 0.00 29 0 52 0
30MAR26 2.80 P 0.00 0.00 0.00 0.07 0.00 28 0 11 0
30MAR26 2.90 P 0.00 0.00 0.00 0.09 -0.01 26 0 9 0
30MAR26 3.00 P 0.14 0.14 0.14 0.14 0.00 28 3 133 +3
30MAR26 3.10 P 0.00 0.00 0.00 0.19 -0.01 28 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.24 -0.02 27 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.46 -0.04 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.55 -0.04 30 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.64 -0.05 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.74 -0.05 34 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.84 -0.05 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.94 -0.04 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.04 -0.04 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 0.00 29 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 0.00 28 0 1 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 -0.01 27 0 81 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 -0.01 28 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 -0.02 28 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.64 -0.04 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.81 -0.04 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 -0.05 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.99 -0.05 32 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.09 -0.04 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.07 0.00 30 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 0.00 29 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 -0.01 28 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 0.00 29 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 -0.01 29 0 1 0
29SEP26 3.00 P 0.00 0.00 0.00 0.28 -0.01 29 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.33 -0.01 29 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 -0.02 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 -0.03 30 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.85 -0.03 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 -0.04 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.02 -0.03 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 -0.04 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 1 0
30DEC26 3.10 P 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.70 -0.03 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.85 -0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 -0.04 29 0 0 0
TOTAL PUT 69 3,082 +52
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$ 31.78
30DEC25 8.75 C 0.00 0.00 0.00 23.05 +0.91 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.81 +0.92 157 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.56 +0.92 151 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.31 +0.92 145 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.06 +0.92 139 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.81 +0.92 133 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.31 +0.92 114 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.81 +0.92 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.31 +0.91 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.81 +0.91 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.32 +0.92 118 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.82 +0.92 109 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.32 +0.92 100 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 17.82 +0.92 87 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.32 +0.91 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.82 +0.91 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 16.32 +0.91 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.83 +0.92 88 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.33 +0.92 82 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.83 +0.92 75 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.33 +0.92 65 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 13.83 +0.91 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.33 +0.91 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.83 +0.91 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 12.33 +0.91 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 11.84 +0.92 59 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 10.84 +0.91 47 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 9.84 +0.91 0 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 8.85 +0.72 44 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 7.92 +0.91 57 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 6.87 +0.90 40 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 5.91 +0.85 41 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 4.94 +0.78 38 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 3.97 +0.65 33 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 3.18 +0.58 37 0 45 0
30DEC25 30.00 C 2.75 2.75 2.25 2.50 +0.57 39 28 72 +6
30DEC25 31.00 C 1.78 1.78 1.78 1.89 +0.48 40 1 215 0
30DEC25 32.00 C 1.46 1.53 1.25 1.40 +0.39 40 8 69 +2
30DEC25 33.00 C 0.78 1.15 0.78 0.99 +0.28 40 10 30 0
30DEC25 34.00 C 0.82 0.82 0.62 0.71 +0.24 41 43 63 -5
30DEC25 35.00 C 0.53 0.62 0.44 0.48 +0.18 41 53 87 +32
30DEC25 36.00 C 0.42 0.48 0.35 0.31 +0.12 41 47 56 +39
30DEC25 37.00 C 0.30 0.31 0.30 0.19 +0.08 41 30 37 +1
30DEC25 38.00 C 0.24 0.25 0.24 0.12 +0.05 41 30 30 +15
30DEC25 39.00 C 0.16 0.16 0.11 0.07 +0.03 41 50 67 +21
30DEC25 40.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 32 0
30DEC25 41.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 13.88 +0.91 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.39 +0.92 49 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.89 +0.91 42 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.39 +0.91 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.90 +0.91 44 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.91 +0.91 42 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.93 +0.90 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.95 +0.82 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.00 +0.87 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.02 +0.60 37 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 6.09 +0.88 37 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.49 +1.05 46 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.54 +0.70 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.75 +0.59 39 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 3.13 +0.54 40 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 2.57 +0.47 40 0 23 0
29JAN26 32.00 C 2.00 2.00 2.00 2.07 +0.39 40 3 25 +3
29JAN26 33.00 C 0.00 0.00 0.00 1.68 +0.33 41 2 6 +2
29JAN26 34.00 C 1.48 1.48 1.22 1.36 +0.32 42 17 32 +2
29JAN26 35.00 C 0.00 0.00 0.00 1.06 +0.26 42 0 17 0
29JAN26 36.00 C 0.00 0.00 0.00 0.81 +0.21 42 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 0.62 +0.17 42 0 76 0
29JAN26 38.00 C 0.00 0.00 0.00 0.46 +0.13 41 0 2 0
29JAN26 39.00 C 0.51 0.51 0.51 0.34 +0.10 41 15 34 +15
29JAN26 40.00 C 0.00 0.00 0.00 0.25 +0.07 41 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.19 +0.07 42 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.96 +0.90 39 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.99 +0.90 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.03 +0.89 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.09 +0.87 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.17 +0.85 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.28 +0.81 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.44 +0.77 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.65 +0.73 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.91 +0.68 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.23 +0.65 41 0 0 0
26FEB26 30.00 C 3.29 3.29 3.29 3.58 +0.54 40 1 101 0
26FEB26 31.00 C 0.00 0.00 0.00 3.04 +0.48 40 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 2.54 +0.39 40 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 2.14 +0.37 41 0 117 0
26FEB26 34.00 C 1.90 1.90 1.72 1.80 +0.34 41 17 30 +15
26FEB26 35.00 C 0.00 0.00 0.00 1.49 +0.31 41 0 17 0
26FEB26 36.00 C 0.00 0.00 0.00 1.22 +0.27 41 0 20 0
26FEB26 37.00 C 1.02 1.02 1.02 0.98 +0.22 41 15 31 +15
26FEB26 38.00 C 0.00 0.00 0.00 0.79 +0.19 41 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.63 +0.17 41 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.50 +0.14 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.40 +0.11 41 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.30 +0.08 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.24 +0.07 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.18 +0.05 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.13 +0.92 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.88 +0.91 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.64 +0.92 74 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.39 +0.92 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.14 +0.91 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.90 +0.92 72 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.40 +0.92 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.91 +0.92 64 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.41 +0.91 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 19.92 +0.92 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.42 +0.91 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 18.93 +0.92 46 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 18.44 +0.92 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.94 +0.91 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.45 +0.92 48 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 16.95 +0.91 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.46 +0.91 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.97 +0.92 45 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.47 +0.91 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.98 +0.91 40 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.49 +0.91 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.00 +0.84 41 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.52 +0.91 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.03 +0.90 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.55 +0.90 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.02 +0.79 33 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 11.06 +0.91 36 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.15 +0.55 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.21 +0.72 38 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.39 +0.76 41 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.51 +0.72 40 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.98 +0.93 46 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 6.24 +0.92 45 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 5.37 +0.69 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.60 +0.53 40 0 2 0
30MAR26 30.00 C 3.93 3.93 3.93 4.06 +0.53 41 1 13 +1
30MAR26 31.00 C 0.00 0.00 0.00 3.54 +0.48 41 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 3.09 +0.45 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.69 +0.41 42 0 11 0
30MAR26 34.00 C 2.20 2.20 2.20 2.30 +0.33 42 1 1 +1
30MAR26 35.00 C 0.00 0.00 0.00 2.00 +0.33 42 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.74 +0.33 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.48 +0.30 43 0 0 0
30MAR26 38.00 C 1.46 1.46 1.46 1.25 +0.26 43 15 16 +15
30MAR26 39.00 C 0.00 0.00 0.00 1.06 +0.26 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.86 +0.20 42 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.72 +0.17 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.60 +0.15 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.50 +0.13 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.42 +0.11 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.19 +0.92 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.94 +0.91 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.45 +0.92 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.96 +0.92 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.47 +0.92 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.98 +0.92 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.49 +0.92 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.99 +0.91 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.50 +0.91 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.01 +0.91 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.52 +0.91 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.03 +0.91 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.54 +0.91 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.05 +0.91 41 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.57 +0.91 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.08 +0.91 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.60 +0.91 43 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 14.12 +0.90 43 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.64 +0.90 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.17 +0.90 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.70 +0.89 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.24 +0.89 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.33 +0.87 43 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 10.44 +0.84 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.59 +0.82 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.78 +0.80 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.01 +0.77 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.27 +0.73 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.59 +0.70 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.95 +0.66 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.36 +0.63 43 0 0 0
29JUN26 30.00 C 4.49 4.49 4.49 4.83 +0.48 43 4 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.31 +0.47 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.88 +0.44 43 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.44 +0.48 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.13 +0.43 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.72 +0.40 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.49 +0.39 44 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 2.19 +0.33 44 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 1.95 +0.33 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 1.71 +0.32 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.48 +0.26 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.30 +0.23 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.14 +0.20 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.01 +0.19 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.89 +0.17 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.62 +0.89 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.15 +0.89 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.68 +0.89 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.22 +0.88 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.76 +0.87 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.31 +0.86 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.44 +0.85 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.59 +0.82 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.79 +0.80 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.03 +0.77 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.31 +0.75 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.64 +0.71 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.01 +0.69 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.42 +0.64 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.93 +0.56 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.43 +0.50 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.92 +0.47 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.54 +0.57 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.10 +0.48 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.75 +0.48 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.41 +0.43 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.11 +0.40 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.84 +0.32 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.65 +0.35 44 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.42 +0.39 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.15 +0.33 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.95 +0.28 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.78 +0.26 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.63 +0.26 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.47 +0.23 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.82 +0.82 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.06 +0.77 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.37 +0.77 43 0 0 0
30DEC26 25.00 C 8.50 8.50 8.50 8.70 +0.72 43 1 1 +1
30DEC26 26.00 C 0.00 0.00 0.00 8.09 +0.70 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.51 +0.67 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.97 +0.63 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.48 +0.63 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.00 +0.57 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.58 +0.61 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.09 +0.46 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.79 +0.48 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.46 +0.48 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.14 +0.48 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.82 +0.41 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.56 +0.41 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.31 +0.32 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.01 +0.32 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.83 +0.33 43 0 0 0
TOTAL CALL 392 2,335 +181
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30DEC25 13.50 P 0.01 0.01 0.01 0.01 0.00 117 10 10 -3
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 553 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 155 0
30DEC25 26.00 P 0.10 0.10 0.10 0.06 -0.04 42 2 207 -2
30DEC25 27.00 P 0.15 0.21 0.15 0.12 -0.09 41 7 59 -2
30DEC25 28.00 P 0.26 0.30 0.26 0.24 -0.14 41 5 42 +1
30DEC25 29.00 P 0.41 0.56 0.41 0.43 -0.19 41 73 60 +10
30DEC25 30.00 P 0.75 0.86 0.66 0.71 -0.28 41 7 64 0
30DEC25 31.00 P 1.20 1.20 1.20 1.07 -0.41 41 1 46 +1
30DEC25 32.00 P 1.83 1.83 1.83 1.57 -0.52 41 1 15 -1
30DEC25 33.00 P 2.20 2.20 2.20 2.08 -0.73 39 1 17 +1
30DEC25 34.00 P 0.00 0.00 0.00 2.92 -0.66 44 0 6 0
30DEC25 35.00 P 0.00 0.00 0.00 3.50 -0.98 37 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.53 -0.72 45 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.34 -0.85 41 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.28 -0.87 41 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.24 -0.90 41 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.22 -0.92 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.22 -0.92 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.22 -0.92 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.22 -0.92 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.22 -0.92 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 5 0
29JAN26 24.00 P 0.15 0.15 0.15 0.09 -0.04 42 2 9 +2
29JAN26 25.00 P 0.00 0.00 0.00 0.15 -0.08 41 0 10 0
29JAN26 26.00 P 0.00 0.00 0.00 0.25 -0.12 41 0 32 0
29JAN26 27.00 P 0.00 0.00 0.00 0.41 -0.16 41 0 56 0
29JAN26 28.00 P 0.65 0.72 0.64 0.63 -0.19 42 3 140 +1
29JAN26 29.00 P 0.88 0.99 0.88 0.90 -0.26 41 2 91 +1
29JAN26 30.00 P 0.00 0.00 0.00 1.25 -0.32 41 0 38 0
29JAN26 31.00 P 0.00 0.00 0.00 1.66 -0.40 41 0 47 0
29JAN26 32.00 P 0.00 0.00 0.00 2.18 -0.47 42 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 2.81 -0.54 43 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 3.41 -0.69 42 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 4.20 -0.69 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.99 -0.60 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.66 -0.77 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.52 -0.80 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.41 -0.83 41 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.33 -0.86 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.28 -0.88 41 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.25 -0.89 41 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.23 -0.91 42 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.22 -0.92 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 -0.05 41 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.19 -0.07 41 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.30 -0.11 41 0 2 0
26FEB26 26.00 P 0.00 0.00 0.00 0.45 -0.15 41 0 19 0
26FEB26 27.00 P 0.00 0.00 0.00 0.66 -0.18 41 0 16 0
26FEB26 28.00 P 0.00 0.00 0.00 0.92 -0.23 41 0 5 0
26FEB26 29.00 P 0.00 0.00 0.00 1.24 -0.26 41 0 15 0
26FEB26 30.00 P 1.57 1.57 1.57 1.63 -0.32 41 15 115 -1
26FEB26 31.00 P 2.00 2.00 2.00 2.05 -0.37 41 15 130 -3
26FEB26 32.00 P 0.00 0.00 0.00 2.57 -0.44 41 0 115 0
26FEB26 33.00 P 3.15 3.15 3.15 3.20 -0.54 42 15 115 +15
26FEB26 34.00 P 0.00 0.00 0.00 3.85 -0.59 42 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.56 -0.57 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.31 -0.68 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.93 -0.82 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.75 -0.75 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.60 -0.79 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.49 -0.81 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.40 -0.83 41 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.33 -0.86 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.28 -0.88 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.25 -0.89 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 -0.04 42 0 11 0
30MAR26 23.00 P 0.00 0.00 0.00 0.26 -0.06 42 0 3 0
30MAR26 24.00 P 0.00 0.00 0.00 0.38 -0.09 42 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 0.54 -0.12 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.75 -0.14 42 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 1.01 -0.16 43 0 4 0
30MAR26 28.00 P 1.33 1.33 1.33 1.28 -0.21 42 1 10 +1
30MAR26 29.00 P 0.00 0.00 0.00 1.63 -0.30 42 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 2.07 -0.30 42 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 2.54 -0.33 42 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.07 -0.39 43 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 3.64 -0.43 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.31 -0.48 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.01 -0.51 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.72 -0.45 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.51 -0.44 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.10 -0.67 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.92 -0.70 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.76 -0.74 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.63 -0.76 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.52 -0.80 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.43 -0.82 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.36 -0.85 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 43 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 44 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.02 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.04 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 -0.04 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 -0.05 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 -0.06 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 -0.08 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.52 -0.09 43 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.70 -0.12 43 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.89 -0.19 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.19 -0.17 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.46 -0.21 43 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.79 -0.24 43 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.16 -0.27 43 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.60 -0.25 43 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.07 -0.28 43 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 3.64 -0.24 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 4.17 -0.31 43 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 4.67 -0.41 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.35 -0.48 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.00 -0.52 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.69 -0.55 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.41 -0.58 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.15 -0.61 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.92 -0.63 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.70 -0.67 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.53 -0.68 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.36 -0.70 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.19 -0.74 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.07 -0.73 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.94 -0.76 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.05 43 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.05 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.42 -0.06 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 -0.07 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 -0.07 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.65 -0.09 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.85 -0.11 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.08 -0.14 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 -0.18 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.66 -0.19 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.99 -0.21 43 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.38 -0.21 43 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.77 -0.24 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.23 -0.24 43 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.71 -0.26 43 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.22 -0.31 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.82 -0.30 43 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 5.35 -0.48 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.03 -0.46 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.69 -0.46 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.35 -0.51 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.06 -0.53 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.79 -0.53 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.52 -0.59 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.30 -0.60 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.09 -0.60 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.88 -0.65 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.71 -0.66 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.55 -0.66 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.39 -0.69 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.45 -0.13 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.74 -0.24 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.15 -0.19 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.52 -0.24 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.96 -0.22 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.40 -0.23 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.89 -0.24 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.41 -0.24 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.94 -0.23 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.38 -0.43 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.05 -0.31 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.57 -0.45 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.23 -0.46 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.90 -0.46 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.57 -0.52 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.30 -0.53 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.04 -0.53 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.78 -0.57 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.55 -0.60 43 0 0 0
TOTAL PUT 160 3,259 +21
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$ 87.75
05DEC25 55.00 C 0.00 0.00 0.00 32.77 +0.37 0 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 30.95 +1.02 279 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 27.77 +0.45 0 0 0 0
05DEC25 62.50 C 0.00 0.00 0.00 25.28 -0.16 113 0 0 0
05DEC25 65.00 C 0.00 0.00 0.00 22.78 +0.39 99 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 20.38 +0.26 129 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 17.78 +0.05 73 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 15.74 +0.65 135 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 12.81 +0.01 69 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 10.30 +0.03 53 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 7.79 +0.07 36 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 5.32 +0.43 32 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 2.82 +0.26 18 0 0 0
05DEC25 87.50 C 0.60 0.70 0.50 0.67 +0.14 14 100 504 +40
05DEC25 90.00 C 0.05 0.05 0.05 0.13 -0.06 21 180 876 +180
05DEC25 92.50 C 0.00 0.00 0.00 0.05 -0.07 29 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.08 35 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.08 41 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.07 49 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.06 58 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.05 66 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.04 73 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.02 88 0 0 0
05DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
05DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 31.23 - 181 0 0 -
12DEC25 60.00 C 0.00 0.00 0.00 27.83 - 84 0 0 -
12DEC25 62.50 C 0.00 0.00 0.00 25.31 - 0 0 0 -
12DEC25 65.00 C 0.00 0.00 0.00 22.82 - 50 0 0 -
12DEC25 67.50 C 0.00 0.00 0.00 20.96 - 113 0 0 -
12DEC25 70.00 C 0.00 0.00 0.00 18.40 - 98 0 0 -
12DEC25 72.50 C 0.00 0.00 0.00 15.74 - 79 0 0 -
12DEC25 75.00 C 0.00 0.00 0.00 13.27 - 69 0 0 -
12DEC25 77.50 C 0.00 0.00 0.00 10.72 - 56 0 0 -
12DEC25 80.00 C 0.00 0.00 0.00 7.93 - 32 0 0 -
12DEC25 82.50 C 5.03 5.03 5.03 5.38 - 20 2 2 -
12DEC25 85.00 C 2.65 2.65 2.65 3.01 - 16 2 2 -
12DEC25 87.50 C 0.73 1.00 0.73 0.97 - 12 100 100 -
12DEC25 90.00 C 0.18 0.22 0.15 0.32 - 17 157 157 -
12DEC25 92.50 C 0.00 0.00 0.00 0.14 - 22 0 0 -
12DEC25 95.00 C 0.00 0.00 0.00 0.08 - 26 0 0 -
12DEC25 97.50 C 0.00 0.00 0.00 0.05 - 31 0 0 -
12DEC25 100.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
12DEC25 102.50 C 0.00 0.00 0.00 0.03 - 39 0 0 -
12DEC25 105.00 C 0.00 0.00 0.00 0.02 - 42 0 0 -
12DEC25 107.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
12DEC25 110.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
12DEC25 112.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
12DEC25 115.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
12DEC25 117.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30DEC25 47.00 C 0.00 0.00 0.00 41.80 +1.35 154 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.78 +0.59 149 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.91 +0.48 80 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.89 -0.06 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.42 +0.46 71 0 0 0
30DEC25 55.00 C 32.90 32.90 32.90 32.90 -0.40 0 1 3 0
30DEC25 57.50 C 29.90 30.02 29.90 31.23 +0.52 108 2 1 -2
30DEC25 60.00 C 0.00 0.00 0.00 27.92 +0.45 40 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 26.19 +0.75 89 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.96 -0.01 45 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 21.05 +0.57 69 0 0 0
30DEC25 70.00 C 17.60 18.00 17.60 18.40 +0.43 57 2 11 +1
30DEC25 72.50 C 0.00 0.00 0.00 15.74 +0.65 45 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 13.27 +0.34 39 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 10.72 +0.45 31 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 8.03 +0.16 18 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 5.51 +0.09 11 0 858 0
30DEC25 85.00 C 0.00 0.00 0.00 3.23 +0.28 12 0 1,929 0
30DEC25 87.50 C 1.18 1.47 1.18 1.32 +0.14 10 401 7,542 -84
30DEC25 90.00 C 0.40 0.56 0.40 0.53 +0.08 12 902 4,919 +710
30DEC25 92.50 C 0.18 0.21 0.17 0.21 +0.04 14 199 2,905 -9
30DEC25 95.00 C 0.08 0.09 0.08 0.09 -0.01 16 215 2,183 +15
30DEC25 97.50 C 0.04 0.04 0.04 0.05 -0.04 18 4 9,400 +4
30DEC25 100.00 C 0.00 0.00 0.00 0.04 -0.04 21 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.03 -0.04 24 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.04 27 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 36.22 +0.29 85 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 33.95 +0.65 84 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 31.23 +0.52 72 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.73 +1.09 66 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.19 +0.75 59 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.72 +0.75 54 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.26 +0.78 49 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.70 +0.73 42 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.74 +0.48 24 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 13.58 +0.39 30 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.74 +0.06 16 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.31 +0.08 14 0 218 0
29JAN26 82.50 C 0.00 0.00 0.00 5.90 +0.35 12 0 1,156 0
29JAN26 85.00 C 0.00 0.00 0.00 3.74 +0.20 11 0 1,025 0
29JAN26 87.50 C 1.92 1.92 1.92 2.09 +0.19 12 20 660 0
29JAN26 90.00 C 0.92 1.05 0.92 1.09 +0.09 12 95 926 +46
29JAN26 92.50 C 0.52 0.60 0.52 0.57 +0.05 13 25 1,219 +25
29JAN26 95.00 C 0.32 0.32 0.32 0.30 +0.02 15 133 1,205 +117
29JAN26 97.50 C 0.20 0.20 0.20 0.16 +0.01 16 65 485 0
29JAN26 100.00 C 0.12 0.13 0.12 0.09 +0.01 17 38 1,050 +13
29JAN26 102.50 C 0.09 0.09 0.09 0.05 -0.02 18 45 402 +35
29JAN26 105.00 C 0.06 0.06 0.05 0.03 -0.03 19 173 438 +173
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.03 20 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 33.95 +0.65 67 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 31.23 +0.02 56 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.73 +0.91 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.19 +0.08 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.72 +0.52 41 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.44 +0.55 41 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.70 +0.25 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.90 +0.29 18 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.58 +0.39 21 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.31 +0.63 21 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.57 +0.34 13 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 6.28 +0.08 12 0 125 0
26FEB26 85.00 C 0.00 0.00 0.00 4.24 +0.29 12 0 357 0
26FEB26 87.50 C 0.00 0.00 0.00 2.64 +0.21 12 0 556 0
26FEB26 90.00 C 0.00 0.00 0.00 1.60 +0.17 13 0 510 0
26FEB26 92.50 C 0.92 0.92 0.92 0.99 +0.13 14 10 644 0
26FEB26 95.00 C 0.58 0.58 0.58 0.62 +0.11 15 12 343 +12
26FEB26 97.50 C 0.37 0.39 0.37 0.40 +0.10 16 66 104 +53
26FEB26 100.00 C 0.00 0.00 0.00 0.27 +0.10 17 0 92 0
26FEB26 102.50 C 0.18 0.18 0.18 0.18 +0.07 18 30 122 0
26FEB26 105.00 C 0.00 0.00 0.00 0.13 +0.06 19 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.09 +0.04 20 0 3 0
26FEB26 110.00 C 0.00 0.00 0.00 0.07 +0.03 21 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 40.07 +1.24 69 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.42 +0.47 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.22 +0.29 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.32 +0.99 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.83 +0.62 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.02 +1.10 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.19 +0.08 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.72 +0.52 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.44 +0.55 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.70 +0.25 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.95 +0.30 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.04 +0.85 22 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 11.32 +0.64 15 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 9.15 +0.92 15 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 6.54 +0.34 11 0 413 0
30MAR26 85.00 C 0.00 0.00 0.00 4.84 +0.31 13 0 1,592 0
30MAR26 87.50 C 3.10 3.10 3.10 3.31 +0.16 13 30 1,424 +30
30MAR26 90.00 C 2.08 2.20 2.08 2.18 +0.08 13 5 3,437 -3
30MAR26 92.50 C 1.39 1.39 1.39 1.48 +0.01 14 30 2,337 0
30MAR26 95.00 C 1.00 1.00 1.00 1.05 0.00 15 2 381 0
30MAR26 97.50 C 0.71 0.71 0.71 0.77 +0.01 16 53 703 +53
30MAR26 100.00 C 0.00 0.00 0.00 0.57 0.00 17 0 1,222 0
30MAR26 102.50 C 0.00 0.00 0.00 0.44 +0.01 18 0 1,016 0
30MAR26 105.00 C 0.00 0.00 0.00 0.35 +0.01 20 0 1,350 0
30MAR26 107.50 C 0.00 0.00 0.00 0.28 +0.01 21 0 224 0
30MAR26 110.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.20 +0.01 23 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 36.23 +0.30 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.32 +0.69 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.08 +0.87 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.02 +0.54 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.58 +0.34 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.83 +0.28 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 21.49 +0.60 17 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.11 +0.35 18 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.40 +0.29 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.27 +0.48 15 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 11.86 +0.79 13 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.97 +0.58 16 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 7.94 +0.67 15 0 129 0
29JUN26 85.00 C 0.00 0.00 0.00 5.87 +0.31 13 0 1,228 0
29JUN26 87.50 C 4.39 4.39 4.39 4.29 +0.14 13 30 857 +30
29JUN26 90.00 C 0.00 0.00 0.00 3.27 +0.19 14 0 1,111 0
29JUN26 92.50 C 0.00 0.00 0.00 2.47 +0.15 15 0 1,511 0
29JUN26 95.00 C 1.81 1.82 1.81 1.89 +0.15 16 102 1,006 +102
29JUN26 97.50 C 1.45 1.45 1.45 1.50 +0.08 17 2 137 0
29JUN26 100.00 C 0.00 0.00 0.00 1.22 +0.08 18 0 1,036 0
29JUN26 102.50 C 0.00 0.00 0.00 1.02 +0.07 19 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.88 +0.08 20 0 414 0
29JUN26 107.50 C 0.00 0.00 0.00 0.76 +0.06 21 0 106 0
29JUN26 110.00 C 0.48 0.48 0.48 0.68 +0.06 22 1 111 -1
29JUN26 112.50 C 0.00 0.00 0.00 0.60 +0.05 23 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.55 +0.04 24 0 76 0
29JUN26 117.50 C 0.23 0.25 0.23 0.52 +0.05 25 100 104 +99
29JUN26 120.00 C 0.00 0.00 0.00 0.48 +0.04 26 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 36.23 +0.30 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.32 +0.69 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.08 +0.87 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.02 +0.54 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.78 +0.54 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.93 +0.29 17 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.84 +0.94 23 0 0 0
29SEP26 70.00 C 18.83 19.00 18.83 19.34 +0.58 20 17 26 -1
29SEP26 72.50 C 0.00 0.00 0.00 16.58 +0.41 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.33 +0.50 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.03 +0.35 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.45 +0.57 17 0 70 0
29SEP26 82.50 C 7.74 7.74 7.74 8.63 +0.89 17 5 404 0
29SEP26 85.00 C 0.00 0.00 0.00 6.63 +0.32 15 0 242 0
29SEP26 87.50 C 4.92 4.92 4.92 5.38 +0.26 16 20 92 -20
29SEP26 90.00 C 0.00 0.00 0.00 4.34 +0.20 16 0 975 0
29SEP26 92.50 C 0.00 0.00 0.00 3.57 +0.13 17 0 45 0
29SEP26 95.00 C 0.00 0.00 0.00 2.95 +0.07 17 0 1,069 0
29SEP26 97.50 C 0.00 0.00 0.00 2.43 +0.01 18 0 20 0
29SEP26 100.00 C 1.60 1.60 1.60 2.06 -0.01 19 2 239 0
29SEP26 102.50 C 0.00 0.00 0.00 1.73 -0.05 19 0 425 0
29SEP26 105.00 C 0.00 0.00 0.00 1.49 -0.07 20 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 1.27 -0.08 20 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.12 -0.10 21 0 141 0
29SEP26 112.50 C 0.00 0.00 0.00 0.97 -0.12 22 0 182 0
29SEP26 115.00 C 0.00 0.00 0.00 0.86 -0.12 22 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.77 -0.13 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.68 -0.15 23 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 32.08 +0.87 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.13 +0.65 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.78 +0.54 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.93 +0.29 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.84 +0.25 21 0 0 0
30DEC26 70.00 C 19.07 19.07 19.07 19.34 +0.58 18 1 1 +1
30DEC26 72.50 C 0.00 0.00 0.00 16.58 +0.33 11 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.38 +0.45 13 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.29 +0.61 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.45 +0.42 15 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.63 +0.42 14 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.05 +0.16 14 0 0 0
30DEC26 87.50 C 5.26 5.26 5.26 5.91 +0.13 15 20 20 +20
30DEC26 90.00 C 0.00 0.00 0.00 4.97 +0.08 15 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 4.21 -0.08 16 0 0 0
30DEC26 95.00 C 2.90 2.95 2.90 3.56 -0.21 17 60 60 +60
30DEC26 97.50 C 0.00 0.00 0.00 3.07 -0.34 17 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.64 -0.42 18 0 0 0
30DEC26 102.50 C 1.81 1.81 1.81 2.29 -0.54 18 30 30 +30
30DEC26 105.00 C 0.00 0.00 0.00 1.99 -0.62 19 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.76 -0.65 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.54 -0.75 20 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 1.39 -0.79 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.24 -0.84 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.11 -0.88 21 0 0 0
TOTAL CALL 3,489 82,152 +1,729
05DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 162 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.02 147 0 0 0
05DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.03 134 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.04 120 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.05 108 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.06 95 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.07 83 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.08 71 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.09 60 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.11 48 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.13 37 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.17 26 0 0 0
05DEC25 85.00 P 0.04 0.04 0.04 0.04 -0.24 19 7 157 -1
05DEC25 87.50 P 0.69 0.69 0.35 0.38 -0.31 13 267 377 +2
05DEC25 90.00 P 0.00 0.00 0.00 2.29 -0.51 17 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 4.78 -0.66 29 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 7.26 -0.50 36 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 9.76 -0.49 46 0 0 0
05DEC25 100.00 P 0.00 0.00 0.00 12.25 -0.51 0 0 0 0
05DEC25 102.50 P 0.00 0.00 0.00 14.75 -0.50 0 0 0 0
05DEC25 105.00 P 0.00 0.00 0.00 17.77 -0.46 128 0 0 0
05DEC25 107.50 P 0.00 0.00 0.00 19.75 -0.90 0 0 0 0
05DEC25 110.00 P 0.00 0.00 0.00 22.25 -0.52 0 0 0 0
05DEC25 112.50 P 0.00 0.00 0.00 24.75 -0.89 0 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 27.25 -0.54 0 0 0 0
05DEC25 117.50 P 0.00 0.00 0.00 29.75 -1.11 0 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
12DEC25 60.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
12DEC25 62.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
12DEC25 65.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
12DEC25 67.50 P 0.00 0.00 0.00 0.02 - 62 0 0 -
12DEC25 70.00 P 0.00 0.00 0.00 0.03 - 57 0 0 -
12DEC25 72.50 P 0.00 0.00 0.00 0.04 - 51 0 0 -
12DEC25 75.00 P 0.00 0.00 0.00 0.05 - 45 0 0 -
12DEC25 77.50 P 0.00 0.00 0.00 0.07 - 39 0 0 -
12DEC25 80.00 P 0.00 0.00 0.00 0.10 - 32 0 0 -
12DEC25 82.50 P 0.00 0.00 0.00 0.15 - 26 0 0 -
12DEC25 85.00 P 0.10 0.10 0.08 0.26 - 19 60 60 -
12DEC25 87.50 P 0.73 0.73 0.59 0.66 - 13 3 3 -
12DEC25 90.00 P 2.63 2.63 2.63 2.43 - 15 2 2 -
12DEC25 92.50 P 0.00 0.00 0.00 4.78 - 19 0 0 -
12DEC25 95.00 P 0.00 0.00 0.00 7.28 - 26 0 0 -
12DEC25 97.50 P 0.00 0.00 0.00 10.05 - 47 0 0 -
12DEC25 100.00 P 0.00 0.00 0.00 12.27 - 38 0 0 -
12DEC25 102.50 P 0.00 0.00 0.00 14.75 - 0 0 0 -
12DEC25 105.00 P 0.00 0.00 0.00 17.77 - 79 0 0 -
12DEC25 107.50 P 0.00 0.00 0.00 19.75 - 0 0 0 -
12DEC25 110.00 P 0.00 0.00 0.00 22.25 - 0 0 0 -
12DEC25 112.50 P 0.00 0.00 0.00 24.75 - 0 0 0 -
12DEC25 115.00 P 0.00 0.00 0.00 27.25 - 0 0 0 -
12DEC25 117.50 P 0.00 0.00 0.00 29.88 - 90 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.04 45 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.05 40 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 -0.05 38 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 -0.05 35 0 1,771 0
30DEC25 72.50 P 0.02 0.02 0.02 0.04 -0.05 31 30 1,092 -30
30DEC25 75.00 P 0.00 0.00 0.00 0.05 -0.05 28 0 1,857 0
30DEC25 77.50 P 0.02 0.02 0.02 0.07 -0.05 24 1 1,733 0
30DEC25 80.00 P 0.03 0.03 0.03 0.10 -0.04 20 20 4,080 0
30DEC25 82.50 P 0.07 0.07 0.05 0.15 -0.05 16 67 4,464 +51
30DEC25 85.00 P 0.24 0.26 0.20 0.27 -0.20 12 1,300 9,199 +1,190
30DEC25 87.50 P 1.03 1.07 0.90 0.91 -0.29 11 118 3,769 -40
30DEC25 90.00 P 0.00 0.00 0.00 2.57 -0.40 12 0 2,171 0
30DEC25 92.50 P 0.00 0.00 0.00 4.82 -0.62 14 0 312 0
30DEC25 95.00 P 0.00 0.00 0.00 7.28 -0.48 18 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 10.05 -0.20 31 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.27 -0.49 26 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.75 -0.68 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.77 -0.46 50 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.75 -0.90 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.25 -0.52 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.76 -1.20 44 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.07 +0.28 75 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 29.88 -0.98 59 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.25 -0.84 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.04 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.05 28 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 -0.05 27 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.04 -0.05 22 0 140 0
29JAN26 75.00 P 0.03 0.03 0.03 0.05 -0.05 19 21 95 -21
29JAN26 77.50 P 0.00 0.00 0.00 0.07 -0.05 17 0 509 0
29JAN26 80.00 P 0.07 0.07 0.06 0.10 -0.11 14 137 1,365 -53
29JAN26 82.50 P 0.18 0.18 0.18 0.24 -0.18 13 2 1,687 -2
29JAN26 85.00 P 0.64 0.65 0.51 0.59 -0.24 12 1,520 7,103 +1,423
29JAN26 87.50 P 1.50 1.50 1.36 1.36 -0.32 11 32 739 +32
29JAN26 90.00 P 0.00 0.00 0.00 2.92 -0.35 12 0 769 0
29JAN26 92.50 P 0.00 0.00 0.00 4.92 -0.52 13 0 238 0
29JAN26 95.00 P 0.00 0.00 0.00 7.28 -0.51 14 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 10.05 -0.20 23 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 12.27 -0.49 21 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.75 -0.68 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.77 -0.46 37 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.75 -0.90 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.25 -0.57 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.49 -0.47 50 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.07 +0.28 55 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 29.88 -0.98 45 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 32.25 -0.84 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.04 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.05 23 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.05 22 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.05 21 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.05 18 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 -0.05 16 0 60 0
26FEB26 77.50 P 0.09 0.09 0.09 0.09 -0.03 15 220 468 +220
26FEB26 80.00 P 0.00 0.00 0.00 0.19 -0.04 14 0 3,263 0
26FEB26 82.50 P 0.36 0.36 0.35 0.43 -0.08 13 255 1,258 +225
26FEB26 85.00 P 0.90 0.90 0.80 0.88 -0.14 12 98 1,356 -5
26FEB26 87.50 P 0.00 0.00 0.00 1.72 -0.26 12 0 758 0
26FEB26 90.00 P 0.00 0.00 0.00 3.21 -0.30 13 0 836 0
26FEB26 92.50 P 0.00 0.00 0.00 5.09 -0.39 13 0 373 0
26FEB26 95.00 P 0.00 0.00 0.00 7.63 -0.24 17 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 10.05 -0.20 20 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.27 -0.49 18 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.05 -0.38 26 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.77 -0.46 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.75 -0.90 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.90 -0.48 39 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.49 -0.47 43 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.07 +0.28 47 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.88 -0.98 39 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 32.25 -0.84 0 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 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.04 22 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.05 20 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.05 19 0 427 0
30MAR26 70.00 P 0.04 0.04 0.04 0.03 -0.05 18 60 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.05 16 0 481 0
30MAR26 75.00 P 0.09 0.09 0.09 0.05 -0.05 14 30 2,274 +30
30MAR26 77.50 P 0.15 0.15 0.14 0.09 -0.03 13 86 2,194 +22
30MAR26 80.00 P 0.28 0.28 0.28 0.22 -0.01 12 400 3,257 +400
30MAR26 82.50 P 0.59 0.62 0.59 0.57 +0.04 13 280 2,319 +121
30MAR26 85.00 P 1.27 1.27 1.13 1.15 -0.12 13 23 2,859 +19
30MAR26 87.50 P 2.25 2.25 2.25 2.12 -0.20 13 40 1,122 -40
30MAR26 90.00 P 3.59 3.59 3.59 3.59 -0.32 13 1 2,579 0
30MAR26 92.50 P 0.00 0.00 0.00 5.41 -0.63 14 0 496 0
30MAR26 95.00 P 0.00 0.00 0.00 7.84 -0.21 17 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 10.05 -0.61 18 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 12.30 -0.46 18 0 323 0
30MAR26 102.50 P 0.00 0.00 0.00 15.05 -0.38 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.77 -0.46 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.14 -0.51 30 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.90 -0.48 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.49 -0.47 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.07 +0.28 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.07 -0.79 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.89 -0.20 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.03 18 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.04 16 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.05 14 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.04 14 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 0.00 14 0 751 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 +0.06 14 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 0.34 +0.07 14 0 1,167 0
29JUN26 77.50 P 0.00 0.00 0.00 0.65 +0.09 14 0 1,015 0
29JUN26 80.00 P 0.93 0.93 0.93 1.13 +0.07 14 3 1,008 0
29JUN26 82.50 P 0.00 0.00 0.00 1.83 +0.01 13 0 1,546 0
29JUN26 85.00 P 2.75 2.75 2.63 2.76 -0.09 13 229 1,004 +227
29JUN26 87.50 P 0.00 0.00 0.00 3.98 -0.21 13 0 853 0
29JUN26 90.00 P 0.00 0.00 0.00 5.48 -0.32 13 0 568 0
29JUN26 92.50 P 0.00 0.00 0.00 7.45 -0.52 14 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 9.93 -0.34 17 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 11.54 -0.41 15 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 13.67 -0.42 15 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 16.60 +0.33 20 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 18.27 -0.87 15 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 20.49 -0.37 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 22.99 -0.63 14 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 25.49 -0.47 16 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 28.34 +0.15 24 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 30.54 -0.32 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.89 -0.20 21 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 0.01 -0.01 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.02 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.03 15 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.04 13 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.03 13 0 108 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 +0.01 14 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 +0.05 14 0 463 0
29SEP26 72.50 P 0.00 0.00 0.00 0.39 +0.06 14 0 643 0
29SEP26 75.00 P 0.90 0.90 0.86 0.75 +0.07 15 57 1,373 +28
29SEP26 77.50 P 1.38 1.38 1.38 1.27 +0.05 15 4 840 0
29SEP26 80.00 P 2.00 2.12 2.00 1.99 +0.01 15 4 762 +4
29SEP26 82.50 P 3.16 3.19 3.15 2.93 -0.06 16 93 710 +39
29SEP26 85.00 P 4.39 4.39 4.39 4.10 -0.14 16 1 410 0
29SEP26 87.50 P 6.18 6.18 5.95 5.49 -0.21 17 65 145 -22
29SEP26 90.00 P 0.00 0.00 0.00 7.08 -0.27 17 0 226 0
29SEP26 92.50 P 0.00 0.00 0.00 8.93 -0.33 18 0 874 0
29SEP26 95.00 P 0.00 0.00 0.00 10.91 -0.39 19 0 320 0
29SEP26 97.50 P 0.00 0.00 0.00 12.98 -0.44 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.18 -0.46 21 4 145 0
29SEP26 102.50 P 0.00 0.00 0.00 17.42 -0.35 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.74 -0.51 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.08 -0.53 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.47 +0.04 25 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 26.80 -0.61 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.32 +0.07 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.64 -0.69 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.86 -0.16 28 0 40 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.02 15 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.03 13 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.04 12 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 -0.03 12 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 0.00 12 0 0 0
30DEC26 70.00 P 0.49 0.49 0.49 0.19 -0.02 13 24 28 +24
30DEC26 72.50 P 0.75 0.76 0.75 0.39 -0.06 13 2 12 +2
30DEC26 75.00 P 1.20 1.20 1.20 0.75 -0.10 13 1 1 +1
30DEC26 77.50 P 1.76 1.76 1.76 1.30 -0.15 14 10 14 +10
30DEC26 80.00 P 2.62 2.62 2.62 2.06 -0.21 14 1 1 +1
30DEC26 82.50 P 0.00 0.00 0.00 3.06 -0.26 15 0 5 0
30DEC26 85.00 P 4.90 4.90 4.73 4.28 -0.30 15 43 48 +43
30DEC26 87.50 P 6.50 6.50 6.50 5.72 -0.33 16 60 62 +60
30DEC26 90.00 P 0.00 0.00 0.00 7.35 -0.37 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.16 -0.53 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.95 -0.81 17 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.18 -0.77 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.18 -1.00 19 4 4 +4
30DEC26 102.50 P 0.00 0.00 0.00 17.56 -0.94 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.85 -0.61 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.18 -0.72 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.47 -0.60 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.80 -1.27 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.32 -0.86 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.81 -0.52 27 0 0 0
TOTAL PUT 5,685 94,405 +3,964
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$ 9.02
30DEC25 4.70 C 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.24 +0.04 97 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.14 +0.04 94 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.78 +0.02 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.55 +0.04 88 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.30 +0.04 80 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.05 +0.04 73 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.80 +0.04 66 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.55 +0.04 59 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.29 +0.03 38 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.04 +0.02 30 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.80 +0.03 40 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.55 +0.03 34 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.04 +0.03 0 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.80 +0.02 18 0 189 0
30DEC25 8.50 C 0.56 0.56 0.56 0.58 +0.03 20 10 26 +10
30DEC25 8.75 C 0.00 0.00 0.00 0.37 +0.02 18 0 123 0
30DEC25 9.00 C 0.00 0.00 0.00 0.20 -0.01 17 0 291 0
30DEC25 9.25 C 0.13 0.13 0.11 0.10 0.00 17 52 1,069 +52
30DEC25 9.50 C 0.05 0.05 0.04 0.04 -0.01 17 64 1,754 -50
30DEC25 9.75 C 0.03 0.03 0.03 0.02 0.00 19 4 2,643 +4
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 28 0 1,404 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 248 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.33 +0.03 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.88 +0.04 22 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.66 +0.03 20 0 0 0
29JAN26 8.75 C 0.46 0.46 0.46 0.47 +0.02 19 1 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.31 +0.01 18 0 167 0
29JAN26 9.25 C 0.00 0.00 0.00 0.20 0.00 19 0 34 0
29JAN26 9.50 C 0.00 0.00 0.00 0.12 0.00 19 0 303 0
29JAN26 9.75 C 0.00 0.00 0.00 0.07 0.00 19 0 18 0
29JAN26 10.00 C 0.05 0.05 0.05 0.04 0.00 19 19 5 -19
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 29 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 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.08 +0.03 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.36 +0.03 21 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.12 +0.01 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.93 +0.05 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.69 -0.01 18 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.28 +0.01 19 0 1 0
26FEB26 9.50 C 0.21 0.21 0.21 0.19 0.00 19 15 15 +12
26FEB26 9.75 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
26FEB26 10.00 C 0.10 0.10 0.10 0.08 0.00 19 15 22 +15
26FEB26 10.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 3.33 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.09 +0.04 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.84 +0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.14 +0.04 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.63 -0.02 21 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.43 +0.04 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.19 +0.05 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.01 +0.07 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.83 +0.06 23 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.62 +0.02 20 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.49 +0.02 20 0 258 0
30MAR26 9.25 C 0.00 0.00 0.00 0.38 +0.01 21 0 112 0
30MAR26 9.50 C 0.00 0.00 0.00 0.29 +0.01 21 0 128 0
30MAR26 9.75 C 0.00 0.00 0.00 0.22 +0.02 21 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 442 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 22 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 26 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 36 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.17 +0.05 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.93 +0.04 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.69 +0.03 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.48 -0.03 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.28 -0.03 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.11 -0.02 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.94 -0.03 21 0 13 0
29JUN26 8.75 C 0.00 0.00 0.00 0.83 +0.01 23 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 0.66 -0.02 22 0 40 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 +0.01 21 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.46 +0.02 22 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 0.00 22 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 +0.01 22 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 +0.01 22 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 0.00 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 2.64 +0.02 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.40 +0.02 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.17 +0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.95 +0.02 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.75 +0.02 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.56 +0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.39 +0.01 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.23 +0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.08 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.95 0.00 23 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.83 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 0.00 24 0 102 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 +0.01 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 0.00 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 0.00 24 0 133 0
29SEP26 10.50 C 0.00 0.00 0.00 0.34 0.00 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 25 0 215 0
30DEC26 6.75 C 0.00 0.00 0.00 2.40 0.00 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.20 +0.02 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.01 +0.02 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 +0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.66 +0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.50 +0.02 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.35 +0.02 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.21 +0.02 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.08 +0.02 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 +0.02 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 +0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 +0.02 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
TOTAL CALL 180 17,977 +24
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 19 0 668 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 480 0
30DEC25 8.75 P 0.06 0.07 0.06 0.06 -0.02 16 36 1,076 +36
30DEC25 9.00 P 0.12 0.16 0.12 0.16 -0.02 17 58 907 +30
30DEC25 9.25 P 0.26 0.28 0.26 0.30 -0.04 17 45 2,731 -45
30DEC25 9.50 P 0.00 0.00 0.00 0.50 -0.02 17 0 779 0
30DEC25 9.75 P 0.00 0.00 0.00 0.75 -0.02 23 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 1.01 0.00 30 0 477 0
30DEC25 10.50 P 0.00 0.00 0.00 1.49 -0.02 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.99 -0.01 42 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.48 -0.04 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.48 -0.04 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.98 -0.03 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.48 -0.03 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.98 -0.03 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.98 -0.03 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 18 0 34 0
29JAN26 8.50 P 0.00 0.00 0.00 0.07 -0.02 18 0 56 0
29JAN26 8.75 P 0.00 0.00 0.00 0.14 -0.01 18 0 678 0
29JAN26 9.00 P 0.21 0.24 0.21 0.24 -0.02 18 57 1,155 +57
29JAN26 9.25 P 0.37 0.39 0.37 0.39 -0.02 19 5 154 -1
29JAN26 9.50 P 0.00 0.00 0.00 0.57 -0.02 20 0 507 0
29JAN26 9.75 P 0.00 0.00 0.00 0.78 -0.02 21 0 19 0
29JAN26 10.00 P 0.00 0.00 0.00 1.01 -0.03 23 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.52 0.00 31 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.02 0.00 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.49 -0.03 38 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.99 -0.03 43 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.54 +0.02 59 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.00 -0.02 55 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.54 +0.02 69 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.02 0.00 69 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 20 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 0.00 20 0 15 0
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 0.11 -0.02 18 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.19 -0.01 19 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.30 -0.02 19 0 25 0
26FEB26 9.25 P 0.00 0.00 0.00 0.45 -0.02 20 0 205 0
26FEB26 9.50 P 0.00 0.00 0.00 0.62 -0.02 20 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 0.78 -0.05 18 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.01 -0.03 20 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.52 0.00 27 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 2.04 +0.02 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.52 0.00 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.03 +0.01 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.54 +0.02 50 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.01 -0.01 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.54 +0.02 59 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.02 0.00 59 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 23 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 22 0 188 0
30MAR26 7.75 P 0.04 0.04 0.04 0.05 0.00 22 100 390 +100
30MAR26 8.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 240 0
30MAR26 8.25 P 0.11 0.12 0.11 0.12 0.00 21 40 215 0
30MAR26 8.50 P 0.00 0.00 0.00 0.18 -0.01 20 0 126 0
30MAR26 8.75 P 0.25 0.25 0.25 0.27 -0.01 21 3 287 +3
30MAR26 9.00 P 0.38 0.38 0.38 0.38 -0.02 21 11 248 0
30MAR26 9.25 P 0.50 0.50 0.50 0.52 -0.02 21 50 518 0
30MAR26 9.50 P 0.00 0.00 0.00 0.69 -0.01 22 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 0.84 -0.05 20 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.07 -0.02 22 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.52 0.00 24 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 2.04 +0.02 31 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 2.54 +0.02 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.03 +0.01 39 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 3.54 +0.02 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.01 -0.01 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.54 +0.02 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.02 0.00 53 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.51 -0.01 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.01 -0.02 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 0.04 -0.01 22 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 0.00 23 0 50 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 0.00 22 0 38 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 0.00 22 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 0.00 22 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.27 -0.01 22 0 28 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 -0.01 22 0 78 0
29JUN26 8.75 P 0.49 0.49 0.49 0.48 -0.01 22 10 15 -5
29JUN26 9.00 P 0.00 0.00 0.00 0.61 -0.01 23 0 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.75 -0.01 23 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 0.91 -0.01 23 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.08 +0.01 23 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.26 +0.01 23 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.67 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.11 -0.01 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.57 +0.01 28 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.04 -0.03 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.54 0.00 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.01 -0.02 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.54 +0.01 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.02 0.00 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.51 -0.01 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.01 -0.02 44 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 0.00 25 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.01 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 0.00 25 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.01 25 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 0.00 25 0 195 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.01 25 0 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 -0.01 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 -0.02 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 0.78 -0.02 25 0 35 0
29SEP26 9.25 P 0.00 0.00 0.00 0.92 -0.02 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.08 -0.01 25 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.24 -0.02 25 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.42 -0.02 26 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.80 -0.02 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.21 -0.02 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.65 -0.02 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.11 -0.02 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.59 -0.02 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.10 -0.02 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.61 -0.03 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.13 0.00 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.63 -0.02 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 4 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 0.00 24 0 23 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 0.00 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 +0.01 25 0 15 0
30DEC26 8.75 P 0.75 0.75 0.75 0.73 0.00 25 5 5 +5
30DEC26 9.00 P 0.00 0.00 0.00 0.86 0.00 25 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.00 0.00 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.16 0.00 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.32 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 0.00 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 -0.01 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.27 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.70 0.00 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.14 -0.01 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.61 -0.02 30 0 0 0
TOTAL PUT 420 19,396 +180
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$ 12.14
30DEC25 6.00 C 0.00 0.00 0.00 6.28 +0.07 169 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 6.03 +0.07 161 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.77 +0.04 149 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.53 +0.07 144 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.16 -0.05 61 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.91 -0.01 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.66 -0.05 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.43 -0.03 79 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.18 -0.05 74 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.03 +0.06 102 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.76 -0.04 91 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.52 +0.03 87 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.26 +0.03 79 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.92 -0.01 41 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.44 -0.04 45 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.23 0.00 50 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.70 -0.03 34 0 54 0
30DEC25 11.00 C 1.31 1.31 1.22 1.22 -0.02 29 31 136 +31
30DEC25 11.50 C 0.85 0.85 0.75 0.73 -0.06 20 51 283 +25
30DEC25 12.00 C 0.00 0.00 0.00 0.38 -0.04 21 0 430 0
30DEC25 12.50 C 0.19 0.19 0.16 0.16 -0.02 21 202 772 +202
30DEC25 13.00 C 0.08 0.08 0.08 0.06 -0.01 22 100 752 0
30DEC25 13.50 C 0.00 0.00 0.00 0.02 0.00 23 0 519 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.03 +0.06 68 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.76 -0.04 60 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.52 +0.02 57 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.29 +0.04 56 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.97 -0.03 39 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.72 -0.04 35 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.50 -0.01 38 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.27 +0.01 37 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.75 -0.03 27 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.29 -0.03 24 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.84 -0.06 20 0 241 0
29JAN26 12.00 C 0.00 0.00 0.00 0.53 -0.06 21 0 446 0
29JAN26 12.50 C 0.35 0.35 0.35 0.31 -0.03 22 5 786 +5
29JAN26 13.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 511 0
29JAN26 13.50 C 0.12 0.12 0.12 0.08 -0.01 22 10 257 +10
29JAN26 14.00 C 0.00 0.00 0.00 0.04 0.00 23 0 280 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 24 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 0.00 0.00 0.00 0.01 0.00 28 0 30 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 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.52 +0.01 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.31 -0.02 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.06 -0.03 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.81 +0.02 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.56 -0.03 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.31 +0.01 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.84 0.00 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.40 0.00 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.96 -0.07 22 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.66 -0.07 22 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.44 -0.05 23 0 61 0
26FEB26 13.00 C 0.34 0.34 0.34 0.28 -0.02 23 15 44 +15
26FEB26 13.50 C 0.18 0.18 0.18 0.17 -0.02 24 15 43 -2
26FEB26 14.00 C 0.12 0.12 0.12 0.09 -0.02 23 15 246 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 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
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.31 +0.06 81 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.06 +0.04 76 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.82 +0.04 73 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.56 +0.02 68 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.25 -0.04 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.08 +0.02 63 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.82 +0.01 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.58 +0.01 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.32 +0.01 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.10 +0.06 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.84 -0.01 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.60 +0.09 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.35 -0.01 41 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.10 +0.01 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.85 +0.06 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.58 -0.02 30 0 12 0
30MAR26 10.00 C 2.30 2.30 2.30 2.37 0.00 30 10 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.84 -0.01 22 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.50 0.00 26 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.08 -0.07 23 0 14 0
30MAR26 12.00 C 0.87 0.87 0.87 0.80 -0.05 23 4 9 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 -0.06 24 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
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 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.32 -0.02 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.10 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.92 +0.06 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.66 +0.01 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.45 +0.05 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.21 +0.04 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.96 0.00 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.71 -0.02 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.53 0.00 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 -0.06 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.71 -0.04 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.37 -0.05 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.07 -0.05 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.85 -0.05 25 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.65 -0.05 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.49 -0.05 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.36 -0.04 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.26 -0.04 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN26 16.00 C 0.18 0.18 0.18 0.10 -0.02 25 15 65 +15
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.10 -0.02 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.92 -0.01 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.66 +0.01 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 +0.04 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 +0.03 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.96 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.75 -0.01 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.53 -0.05 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.15 +0.01 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.79 -0.01 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.46 -0.04 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.22 -0.02 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.99 -0.03 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.02 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.66 - 28 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 3.45 -0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.21 -0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.04 +0.03 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.76 -0.06 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.60 -0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.20 -0.05 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.88 -0.10 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.61 -0.09 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.37 -0.04 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.17 -0.06 26 0 0 0
30DEC26 13.00 C 0.96 0.96 0.96 0.97 -0.07 26 20 20 +20
30DEC26 13.50 C 0.00 0.00 0.00 0.82 -0.06 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
TOTAL CALL 493 12,086 +336
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 422 0
30DEC25 11.50 P 0.07 0.07 0.07 0.07 0.00 21 10 349 +10
30DEC25 12.00 P 0.20 0.20 0.20 0.22 +0.02 21 45 470 +45
30DEC25 12.50 P 0.00 0.00 0.00 0.51 +0.03 22 0 581 0
30DEC25 13.00 P 0.00 0.00 0.00 0.92 +0.05 25 0 444 0
30DEC25 13.50 P 0.00 0.00 0.00 1.39 +0.06 29 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.92 +0.09 41 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.88 +0.05 57 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.36 +0.03 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.90 +0.07 73 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 25 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 0.00 23 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 379 0
29JAN26 12.00 P 0.32 0.32 0.32 0.35 +0.03 22 15 496 -15
29JAN26 12.50 P 0.00 0.00 0.00 0.63 +0.02 23 0 215 0
29JAN26 13.00 P 0.00 0.00 0.00 1.00 +0.05 24 0 30 0
29JAN26 13.50 P 0.00 0.00 0.00 1.40 +0.02 23 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 1.92 +0.09 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.90 +0.07 47 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.36 +0.03 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.90 +0.07 54 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.36 +0.03 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 30 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 0.00 23 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.46 +0.02 24 0 40 0
26FEB26 12.50 P 0.00 0.00 0.00 0.73 +0.04 24 0 19 0
26FEB26 13.00 P 0.00 0.00 0.00 1.08 +0.03 25 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.44 +0.02 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.92 +0.07 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.90 +0.07 40 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.41 +0.08 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.90 +0.07 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 30 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 -0.01 24 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 25 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 40 0
30MAR26 10.50 P 0.11 0.11 0.11 0.11 0.00 24 6 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.35 +0.01 24 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.56 +0.02 24 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.83 +0.04 25 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.17 +0.05 25 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.47 -0.02 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.93 +0.03 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.41 +0.04 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.38 +0.05 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.90 +0.07 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.41 +0.08 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.90 +0.07 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.36 +0.03 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 0.04 -0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 3 0
29JUN26 9.75 P 0.17 0.17 0.17 0.15 -0.01 25 4 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 0.00 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.65 -0.01 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.88 -0.05 24 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 1.19 -0.02 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.48 -0.01 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.85 +0.02 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.24 +0.04 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.64 +0.04 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.07 +0.04 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.51 +0.04 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.99 +0.05 22 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.43 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.92 +0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.40 +0.05 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 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 0.00 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.01 26 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 0.28 -0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.01 27 0 42 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 +0.01 27 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.16 0.00 27 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 +0.01 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 +0.01 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.14 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.52 +0.01 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.93 +0.02 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.35 +0.02 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.78 +0.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.18 -0.04 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.69 +0.02 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.14 +0.02 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.53 -0.01 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 - 27 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 0.00 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 -0.03 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.29 +0.03 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.57 +0.03 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.90 +0.04 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.24 +0.03 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.63 +0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 +0.05 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.43 +0.05 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.86 +0.07 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.31 +0.09 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.74 +0.06 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 +0.03 30 0 0 0
TOTAL PUT 80 7,869 +40
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$ 55.90
30DEC25 29.00 C 0.00 0.00 0.00 26.98 +0.63 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 25.98 +0.94 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 24.99 +0.91 69 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 23.99 +0.92 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 22.99 +0.90 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 22.00 +0.94 61 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 21.00 +0.90 52 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 20.00 +0.90 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 19.00 +0.94 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.01 +0.54 47 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.01 +0.91 35 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.01 +0.90 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 15.02 +0.92 40 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 14.02 +0.90 34 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 13.02 +0.60 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.02 +0.93 0 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 11.03 +0.89 28 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 9.90 +0.73 0 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 8.90 +0.75 0 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 8.04 +0.86 21 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 7.04 +0.87 17 0 205 0
30DEC25 50.00 C 5.56 5.80 5.56 6.06 +0.83 19 24 429 -20
30DEC25 52.50 C 3.10 3.50 3.10 3.59 +0.64 13 70 962 -70
30DEC25 55.00 C 1.29 1.66 1.29 1.72 +0.45 17 34 3,688 +21
30DEC25 57.50 C 0.51 0.68 0.51 0.64 +0.23 19 101 2,290 +79
30DEC25 60.00 C 0.28 0.30 0.22 0.15 +0.06 18 644 1,738 +321
30DEC25 62.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 200 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 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 15.02 +0.41 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.02 +0.71 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.02 +0.60 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.02 +0.80 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.03 +0.72 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 10.05 +0.53 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.09 +0.57 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.34 +0.81 26 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 7.18 +0.99 0 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 6.19 +0.65 11 0 23 0
29JAN26 52.50 C 0.00 0.00 0.00 4.10 +0.61 18 0 132 0
29JAN26 55.00 C 0.00 0.00 0.00 2.44 +0.49 19 0 5,179 0
29JAN26 57.50 C 1.17 1.25 1.17 1.27 +0.29 20 21 503 +5
29JAN26 60.00 C 0.66 0.66 0.64 0.62 +0.21 21 58 324 +40
29JAN26 62.50 C 0.00 0.00 0.00 0.25 +0.10 21 0 94 0
29JAN26 65.00 C 0.00 0.00 0.00 0.09 +0.04 21 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 132 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 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 14.11 +0.76 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.14 +0.63 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.15 +0.93 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.20 +0.76 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.33 +0.64 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.09 +0.57 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.34 +0.68 16 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.32 +0.48 11 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.43 +0.63 15 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.43 +0.56 18 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 2.83 +0.49 19 0 30 0
26FEB26 57.50 C 1.65 1.65 1.65 1.65 +0.26 19 1 411 -1
26FEB26 60.00 C 0.92 0.97 0.92 0.93 +0.22 20 17 57 +3
26FEB26 62.50 C 0.00 0.00 0.00 0.45 +0.12 20 0 86 0
26FEB26 65.00 C 0.00 0.00 0.00 0.20 +0.06 20 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 47 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.09 +0.77 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 25.12 +0.80 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.13 +0.82 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.16 +0.81 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.17 +0.83 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.22 +0.86 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 20.17 +0.77 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.20 +0.87 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.24 +0.77 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 17.25 +0.82 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 16.24 +0.79 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.29 +0.68 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 14.11 +0.65 0 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 13.14 +0.62 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 12.15 +0.61 0 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 11.20 +0.56 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 10.39 +0.70 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 9.32 +0.60 0 0 81 0
30MAR26 48.00 C 0.00 0.00 0.00 8.45 +0.58 0 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 7.60 +0.55 16 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 6.78 +0.57 18 0 2,858 0
30MAR26 52.50 C 4.88 4.88 4.88 4.93 +0.56 19 1 2,088 -1
30MAR26 55.00 C 0.00 0.00 0.00 3.40 +0.46 20 0 984 0
30MAR26 57.50 C 0.00 0.00 0.00 2.21 +0.28 20 0 301 0
30MAR26 60.00 C 1.33 1.33 1.33 1.43 +0.26 21 20 227 0
30MAR26 62.50 C 0.77 0.87 0.77 0.84 +0.18 21 5 212 +1
30MAR26 65.00 C 0.00 0.00 0.00 0.47 +0.11 21 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.24 +0.06 21 0 211 0
30MAR26 70.00 C 0.26 0.26 0.26 0.12 +0.03 21 15 130 +15
30MAR26 72.50 C 0.18 0.19 0.18 0.06 +0.01 21 90 138 +90
30MAR26 75.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 203 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.28 +0.68 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.53 +1.13 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.33 +0.78 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 18.60 +1.13 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.31 +0.88 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.46 +0.81 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 15.52 +0.87 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 14.44 +0.67 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.53 +0.74 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 12.66 +0.84 15 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 11.63 +0.73 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.80 +0.75 18 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 9.90 +0.76 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 8.95 +0.67 17 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 8.23 +0.72 19 0 8 0
29JUN26 50.00 C 7.11 7.25 7.11 7.34 +0.38 19 72 279 +2
29JUN26 52.50 C 0.00 0.00 0.00 5.58 +0.55 19 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 4.13 +0.48 20 0 310 0
29JUN26 57.50 C 0.00 0.00 0.00 3.02 +0.43 21 0 100 0
29JUN26 60.00 C 2.12 2.12 2.12 2.14 +0.36 21 3 38 -1
29JUN26 62.50 C 0.00 0.00 0.00 1.44 +0.28 21 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.93 +0.19 21 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.59 +0.13 21 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.36 +0.08 21 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.22 +0.06 21 0 4 0
29JUN26 75.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.52 +0.75 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.48 +0.69 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 13.53 +0.72 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.66 +0.74 14 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.69 +0.62 14 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 10.84 +0.59 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.05 +0.72 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.27 +0.67 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.55 +0.66 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.83 +0.59 21 0 71 0
29SEP26 52.50 C 5.77 6.02 5.77 6.25 +0.50 21 3 2 -1
29SEP26 55.00 C 0.00 0.00 0.00 5.07 +0.50 22 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 3.92 +0.35 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.90 +0.26 22 0 157 0
29SEP26 62.50 C 0.00 0.00 0.00 2.18 +0.20 22 0 47 0
29SEP26 65.00 C 0.00 0.00 0.00 1.62 +0.14 22 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 1.19 +0.10 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.92 +0.08 23 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.66 +0.06 23 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.47 +0.04 22 0 40 0
29SEP26 77.50 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.58 +0.41 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.66 +0.33 14 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.82 +0.28 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.04 +0.28 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.27 +0.23 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.55 +0.23 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.86 +0.20 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.19 +0.16 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.91 +0.31 21 0 0 0
30DEC26 55.00 C 5.37 5.37 4.97 5.59 +0.22 21 120 120 +120
30DEC26 57.50 C 0.00 0.00 0.00 4.47 +0.14 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.43 -0.03 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.68 -0.06 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.07 -0.07 21 0 0 0
30DEC26 67.50 C 1.57 1.57 1.57 1.67 -0.01 22 15 15 +15
30DEC26 70.00 C 0.00 0.00 0.00 1.29 -0.01 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.98 -0.02 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.73 -0.03 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.53 -0.05 21 0 0 0
TOTAL CALL 1,314 28,854 +618
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 102 0
30DEC25 30.00 P 0.01 0.01 0.01 0.01 0.00 82 8 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 285 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 440 0
30DEC25 50.00 P 0.08 0.08 0.08 0.02 -0.03 19 8 2,694 0
30DEC25 52.50 P 0.23 0.24 0.22 0.16 -0.16 19 111 916 -14
30DEC25 55.00 P 0.90 1.00 0.78 0.75 -0.41 19 109 476 +91
30DEC25 57.50 P 0.00 0.00 0.00 2.14 -0.74 19 0 29 0
30DEC25 60.00 P 0.00 0.00 0.00 4.28 -0.85 23 0 77 0
30DEC25 62.50 P 0.00 0.00 0.00 6.78 -1.00 32 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 9.27 -1.08 39 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 11.95 -0.98 53 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 14.29 -0.76 54 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 16.75 -0.80 58 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.25 -0.80 64 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.60 -0.95 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 0.00 22 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 70 0
29JAN26 48.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 230 0
29JAN26 49.00 P 0.14 0.14 0.14 0.10 -0.04 21 2 158 0
29JAN26 50.00 P 0.25 0.25 0.23 0.17 -0.08 21 2 1,087 +2
29JAN26 52.50 P 0.66 0.66 0.57 0.54 -0.20 20 33 445 -5
29JAN26 55.00 P 1.58 1.58 1.41 1.35 -0.35 21 10 38 +10
29JAN26 57.50 P 0.00 0.00 0.00 2.71 -0.61 21 0 1 0
29JAN26 60.00 P 5.02 5.02 5.02 4.58 -0.77 22 2 0 -2
29JAN26 62.50 P 0.00 0.00 0.00 6.85 -0.93 25 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.31 -1.04 30 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.95 -0.98 39 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.29 -0.76 40 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.75 -0.80 43 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.64 -0.41 58 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.60 -0.95 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 21 0
26FEB26 46.00 P 0.18 0.18 0.18 0.04 -0.02 20 30 38 +30
26FEB26 47.00 P 0.00 0.00 0.00 0.07 -0.04 20 0 38 0
26FEB26 48.00 P 0.21 0.21 0.21 0.11 -0.07 20 50 162 +20
26FEB26 49.00 P 0.00 0.00 0.00 0.19 -0.09 20 0 80 0
26FEB26 50.00 P 0.00 0.00 0.00 0.29 -0.13 20 0 166 0
26FEB26 52.50 P 0.84 0.84 0.82 0.76 -0.24 20 35 126 +35
26FEB26 55.00 P 1.81 1.81 1.81 1.63 -0.43 20 1 33 +1
26FEB26 57.50 P 0.00 0.00 0.00 2.97 -0.62 20 0 0 0
26FEB26 60.00 P 5.23 5.23 5.23 4.76 -0.78 21 2 2 0
26FEB26 62.50 P 0.00 0.00 0.00 6.93 -0.85 23 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.36 -0.99 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.95 -0.98 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.29 -0.76 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.75 -1.11 38 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.64 -0.41 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.60 -0.95 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 293 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 157 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 -0.05 21 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.18 -0.07 21 0 79 0
30MAR26 48.00 P 0.00 0.00 0.00 0.27 -0.09 21 0 141 0
30MAR26 49.00 P 0.48 0.48 0.48 0.39 -0.13 21 1 95 0
30MAR26 50.00 P 0.62 0.62 0.62 0.54 -0.17 21 5 230 0
30MAR26 52.50 P 0.00 0.00 0.00 1.13 -0.26 21 0 279 0
30MAR26 55.00 P 2.17 2.17 2.17 2.08 -0.38 21 4 158 +1
30MAR26 57.50 P 0.00 0.00 0.00 3.40 -0.54 22 0 30 0
30MAR26 60.00 P 5.35 5.35 5.35 5.11 -0.48 22 4 4 +4
30MAR26 62.50 P 0.00 0.00 0.00 7.15 -0.74 23 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 9.45 -0.92 26 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.95 -0.98 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.29 -0.77 31 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.75 -1.11 33 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.64 -0.41 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.60 -0.95 0 0 0 0
29JUN26 35.00 P 0.09 0.09 0.09 0.01 0.00 23 6 30 +4
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 -0.04 21 0 12 0
29JUN26 43.00 P 0.33 0.33 0.33 0.20 -0.05 21 2 46 +2
29JUN26 44.00 P 0.00 0.00 0.00 0.28 -0.06 21 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.38 -0.09 21 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.51 -0.12 21 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 0.68 -0.13 21 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.87 -0.17 21 0 9 0
29JUN26 49.00 P 0.00 0.00 0.00 1.11 -0.19 21 0 0 0
29JUN26 50.00 P 1.55 1.55 1.55 1.39 -0.18 21 10 42 +10
29JUN26 52.50 P 0.00 0.00 0.00 2.26 -0.26 21 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 3.28 -0.51 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 4.73 -0.67 21 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 6.61 -0.58 22 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 8.56 -0.61 23 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 10.67 -0.65 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.91 -0.74 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.23 -0.67 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.54 -0.72 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.98 -0.67 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.96 -0.91 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.30 -0.10 22 0 39 0
29SEP26 42.00 P 0.00 0.00 0.00 0.40 -0.12 23 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.52 -0.11 23 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.63 -0.15 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.82 -0.14 23 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.01 -0.17 23 0 19 0
29SEP26 47.00 P 1.21 1.21 1.21 1.24 -0.17 23 15 19 +15
29SEP26 48.00 P 0.00 0.00 0.00 1.49 -0.21 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.78 -0.21 23 0 1 0
29SEP26 50.00 P 2.02 2.02 2.02 2.11 -0.24 23 2 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.10 -0.26 23 0 0 0
29SEP26 55.00 P 4.20 4.20 4.20 4.19 -0.40 22 2 117 +2
29SEP26 57.50 P 5.48 5.75 5.48 5.70 -0.48 23 8 36 +8
29SEP26 60.00 P 0.00 0.00 0.00 7.41 -0.48 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.25 -0.58 24 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 11.25 -0.65 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.38 -0.70 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.57 -0.83 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.86 -0.75 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.16 -0.75 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.09 -0.90 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.63 -0.27 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.79 -0.30 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.99 -0.32 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.21 -0.34 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.45 -0.39 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.73 -0.41 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.03 -0.45 22 0 0 0
30DEC26 50.00 P 2.39 2.39 2.39 2.37 -0.48 22 2 2 +2
30DEC26 52.50 P 0.00 0.00 0.00 3.37 -0.55 22 0 0 0
30DEC26 55.00 P 4.60 4.60 4.60 4.45 -0.74 21 1 1 +1
30DEC26 57.50 P 0.00 0.00 0.00 5.83 -0.82 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.63 -0.66 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.44 -0.65 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.40 -0.62 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.51 -0.57 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.72 -0.68 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.02 -0.59 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.38 -0.53 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.80 -0.28 29 0 0 0
TOTAL PUT 465 17,640 +217
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 40.70
30DEC25 20.00 C 0.00 0.00 0.00 20.89 +0.91 136 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.76 +0.77 72 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.78 +0.79 89 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.76 +0.77 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.92 +0.93 107 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.77 +0.77 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.77 +0.77 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.77 +0.77 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.91 +0.90 78 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.78 +0.77 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.78 +0.62 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 9.96 +1.03 63 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.86 +0.88 48 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 7.80 +0.68 30 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 6.80 +0.84 25 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 5.90 +0.90 35 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 4.81 +0.74 19 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 3.82 +0.73 17 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 2.79 +0.63 0 0 160 0
30DEC25 39.00 C 1.75 1.75 1.75 1.95 +0.58 15 7 198 -7
30DEC25 40.00 C 1.07 1.07 1.07 1.24 +0.46 16 18 252 -10
30DEC25 41.00 C 0.45 0.83 0.45 0.71 +0.30 17 230 305 +126
30DEC25 42.00 C 0.35 0.48 0.32 0.36 +0.18 17 111 250 +90
30DEC25 43.00 C 0.23 0.27 0.14 0.17 +0.10 18 114 147 +22
30DEC25 44.00 C 0.12 0.16 0.12 0.07 +0.04 18 49 198 +26
30DEC25 45.00 C 0.06 0.08 0.06 0.03 +0.02 18 16 171 +16
30DEC25 46.00 C 0.05 0.06 0.05 0.01 0.00 18 3 15 +3
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 12.94 +0.54 50 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.87 +0.78 31 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.78 +0.62 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.96 +0.93 38 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.03 +0.92 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.81 +0.47 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.90 +0.69 18 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.92 +0.59 18 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.81 +0.70 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.92 +0.58 11 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 3.09 +0.55 16 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 2.34 +0.50 17 0 74 0
29JAN26 40.00 C 0.00 0.00 0.00 1.70 +0.41 18 0 73 0
29JAN26 41.00 C 0.00 0.00 0.00 1.18 +0.33 18 0 65 0
29JAN26 42.00 C 0.81 0.82 0.73 0.78 +0.22 18 37 120 +36
29JAN26 43.00 C 0.62 0.63 0.62 0.52 +0.19 19 16 153 +16
29JAN26 44.00 C 0.43 0.43 0.34 0.31 +0.12 19 50 109 +50
29JAN26 45.00 C 0.30 0.30 0.27 0.18 +0.08 19 25 62 +25
29JAN26 46.00 C 0.18 0.18 0.18 0.10 +0.04 19 20 139 +20
29JAN26 47.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 44 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.87 +0.70 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.80 +0.62 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.96 +0.77 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.03 +0.82 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.99 +0.65 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.90 +0.63 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.92 +0.59 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.99 +0.68 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.32 +0.78 20 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.36 +0.53 17 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 2.65 +0.47 18 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 2.04 +0.42 18 0 32 0
26FEB26 41.00 C 0.00 0.00 0.00 1.52 +0.32 18 0 30 0
26FEB26 42.00 C 1.07 1.07 1.07 1.10 +0.24 19 18 30 +18
26FEB26 43.00 C 0.00 0.00 0.00 0.81 +0.22 19 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.56 +0.17 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.37 +0.12 19 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.24 +0.09 19 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.15 +0.06 19 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.93 +0.77 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.94 +0.77 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.95 +0.77 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.96 +0.77 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.98 +0.78 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.99 +0.78 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.00 +0.77 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.01 +0.77 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.94 +0.54 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 11.89 +0.61 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.96 +0.66 0 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.18 +0.85 30 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 9.12 +0.53 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.03 +0.61 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.06 +0.61 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 6.13 +0.70 14 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 5.25 +0.58 16 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.73 +0.61 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.85 +0.62 21 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 3.05 +0.43 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.47 +0.34 20 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 1.96 +0.27 20 0 0 0
30MAR26 42.00 C 1.48 1.48 1.48 1.53 +0.22 20 15 25 +4
30MAR26 43.00 C 0.00 0.00 0.00 1.23 +0.23 21 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.93 +0.19 21 0 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.69 +0.15 21 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.50 +0.11 21 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.36 +0.08 21 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.25 +0.06 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.09 +0.77 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.11 +0.78 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.13 +0.78 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.14 +0.77 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.16 +0.77 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.18 +0.77 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.20 +0.76 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.23 +0.76 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.18 +0.70 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.14 +0.55 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.19 +0.57 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.28 +0.58 10 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.44 +0.59 17 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.65 +0.58 18 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.91 +0.60 19 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.22 +0.55 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.59 +0.50 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 3.12 +0.55 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.52 +0.33 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.15 +0.37 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.71 +0.32 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.39 +0.28 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.12 +0.19 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.94 +0.20 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.75 +0.18 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.58 +0.15 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.45 +0.11 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.35 +0.09 21 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 14.16 +0.76 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.18 +0.76 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.21 +0.75 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.25 +0.75 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.18 +0.61 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.15 +0.49 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.28 +0.66 14 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.50 +0.74 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.60 +0.63 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.85 +0.59 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.16 +0.57 20 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 4.52 +0.52 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.93 +0.48 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.51 +0.55 21 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.93 +0.32 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.59 +0.37 21 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.21 +0.39 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.82 +0.29 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.54 +0.26 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.29 +0.22 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.09 +0.21 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.91 +0.15 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.76 +0.14 21 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 0.64 +0.12 21 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 10.32 +0.75 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.40 +0.73 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.52 +0.72 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.68 +0.70 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.89 +0.67 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.15 +0.65 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.47 +0.78 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.83 +0.58 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.25 +0.54 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.74 +0.62 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.15 +0.36 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.84 +0.45 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.46 +0.46 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.07 +0.37 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.77 +0.26 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.52 +0.22 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.35 +0.25 20 0 0 0
30DEC26 48.00 C 1.12 1.12 1.12 1.18 +0.28 20 10 10 +10
30DEC26 49.00 C 0.00 0.00 0.00 0.97 +0.22 20 0 0 0
TOTAL CALL 739 4,299 +445
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 177 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 -0.03 18 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.07 -0.07 17 0 195 0
30DEC25 39.00 P 0.21 0.24 0.20 0.21 -0.15 18 52 217 -50
30DEC25 40.00 P 0.45 0.50 0.45 0.49 -0.29 18 245 346 +150
30DEC25 41.00 P 0.91 0.91 0.91 0.95 -0.46 18 23 243 0
30DEC25 42.00 P 0.00 0.00 0.00 1.62 -0.61 19 0 50 0
30DEC25 43.00 P 0.00 0.00 0.00 2.46 -0.72 20 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 3.33 -0.75 19 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.43 -0.75 29 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.30 -0.87 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.47 -0.70 40 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.48 -0.70 45 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.30 -0.87 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.48 -0.69 53 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.06 -0.05 19 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.14 -0.08 19 0 103 0
29JAN26 38.00 P 0.00 0.00 0.00 0.28 -0.14 19 0 168 0
29JAN26 39.00 P 0.00 0.00 0.00 0.51 -0.21 19 0 157 0
29JAN26 40.00 P 0.00 0.00 0.00 0.86 -0.31 19 0 137 0
29JAN26 41.00 P 0.00 0.00 0.00 1.34 -0.43 19 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 1.95 -0.55 19 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.70 -0.63 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.54 -0.58 21 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 4.47 -0.76 23 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.46 -0.71 26 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.49 -0.68 30 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.50 -0.68 34 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.55 -0.62 38 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.48 -0.81 39 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.15 -0.07 19 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.27 -0.11 19 0 13 0
26FEB26 38.00 P 0.00 0.00 0.00 0.46 -0.16 19 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.74 -0.22 19 0 16 0
26FEB26 40.00 P 1.25 1.25 1.25 1.12 -0.31 19 4 23 +4
26FEB26 41.00 P 0.00 0.00 0.00 1.61 -0.39 20 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 2.20 -0.50 20 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 2.87 -0.46 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.56 -0.56 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.56 -0.71 22 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.50 -0.67 24 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 6.49 -0.68 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.50 -0.68 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.55 -0.62 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.48 -0.81 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 -0.06 21 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.19 -0.09 21 0 10 0
30MAR26 36.00 P 0.36 0.36 0.36 0.31 -0.13 21 1 1 +1
30MAR26 37.00 P 0.00 0.00 0.00 0.48 -0.19 21 0 0 0
30MAR26 38.00 P 0.82 0.82 0.82 0.73 -0.19 21 15 21 0
30MAR26 39.00 P 1.16 1.16 1.13 1.05 -0.26 21 30 32 +21
30MAR26 40.00 P 1.55 1.55 1.42 1.46 -0.32 21 30 45 +15
30MAR26 41.00 P 0.00 0.00 0.00 1.95 -0.40 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.53 -0.50 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.19 -0.57 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.76 -0.80 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.75 -0.61 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.50 -0.78 21 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.55 -0.62 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.50 -0.77 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.55 -0.62 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.48 -0.81 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.04 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 -0.06 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.34 -0.09 21 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 0.50 -0.11 21 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.71 -0.12 21 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.96 -0.13 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.25 -0.18 21 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 1.62 -0.23 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.03 -0.28 21 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 2.46 -0.40 20 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 3.16 -0.37 22 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.79 -0.40 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.44 -0.35 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.20 -0.49 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.98 -0.55 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.73 -0.39 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.66 -0.42 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.54 -0.61 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.45 -0.65 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.28 -0.78 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.29 -0.07 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.42 -0.08 22 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.58 -0.10 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 0.79 -0.09 22 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.01 -0.12 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.30 -0.14 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.62 -0.20 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.03 -0.23 21 0 8 0
29SEP26 39.00 P 0.00 0.00 0.00 2.48 -0.31 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.04 -0.23 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.60 -0.32 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 4.20 -0.45 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.89 -0.18 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.59 -0.49 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.34 -0.53 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.95 -0.75 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.95 -0.60 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.73 -0.67 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.67 -0.65 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.57 -0.63 25 0 0 0
30DEC26 31.00 P 0.38 0.39 0.38 0.34 -0.02 20 2 2 +2
30DEC26 32.00 P 0.00 0.00 0.00 0.47 -0.05 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.07 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.85 -0.08 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.10 -0.12 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.40 -0.15 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.75 -0.17 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.15 -0.22 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.53 -0.26 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.04 -0.36 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.66 -0.26 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.28 -0.37 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.92 -0.42 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.63 -0.45 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.37 -0.50 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.15 -0.55 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.96 -0.59 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.80 -0.60 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.68 -0.64 22 0 0 0
TOTAL PUT 402 4,354 +143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 27.12
30DEC25 8.25 C 0.00 0.00 0.00 18.89 +0.24 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 18.64 +0.05 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 18.37 +0.22 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 18.15 +0.20 140 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 17.90 +0.16 134 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 17.65 +0.02 129 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 17.40 +0.26 123 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 17.25 +0.37 189 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 16.66 +0.25 132 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 16.15 +0.24 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.65 +0.24 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 15.15 +0.24 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.66 +0.25 100 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.16 +0.23 92 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.68 +0.18 108 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.16 +0.16 72 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.63 +0.22 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.15 +0.23 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 11.66 +0.10 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.17 +0.24 70 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 10.67 +0.24 64 0 0 0
30DEC25 17.00 C 10.32 10.32 10.15 10.14 +0.20 0 72 3,486 0
30DEC25 17.50 C 0.00 0.00 0.00 9.67 +0.26 49 0 525 0
30DEC25 18.00 C 8.88 8.88 8.88 9.26 +0.32 84 4 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 8.68 +0.19 55 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 8.16 +0.24 0 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 7.68 +0.16 46 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 7.18 +0.18 41 0 725 0
30DEC25 21.00 C 0.00 0.00 0.00 6.18 +0.24 30 0 881 0
30DEC25 22.00 C 0.00 0.00 0.00 5.20 +0.17 36 0 1,810 0
30DEC25 23.00 C 0.00 0.00 0.00 4.23 +0.19 35 0 4,980 0
30DEC25 24.00 C 0.00 0.00 0.00 3.40 +0.19 41 0 1,742 0
30DEC25 25.00 C 2.05 2.65 2.05 2.39 +0.13 30 966 5,178 +606
30DEC25 26.00 C 1.45 1.65 1.45 1.65 +0.11 31 625 1,798 +257
30DEC25 27.00 C 1.11 1.21 0.92 1.07 +0.08 31 501 1,463 +134
30DEC25 28.00 C 0.54 0.78 0.54 0.69 +0.07 33 616 4,718 +57
30DEC25 29.00 C 0.33 0.50 0.30 0.43 +0.07 35 153 4,424 -32
30DEC25 30.00 C 0.24 0.28 0.21 0.27 +0.06 36 231 1,259 +84
30DEC25 31.00 C 0.14 0.17 0.13 0.17 +0.05 38 212 799 +121
30DEC25 32.00 C 0.08 0.09 0.07 0.10 +0.03 39 63 332 -18
30DEC25 33.00 C 0.05 0.06 0.05 0.06 +0.02 40 29 419 +25
30DEC25 34.00 C 0.03 0.03 0.03 0.04 +0.02 41 10 703 0
30DEC25 35.00 C 0.01 0.01 0.01 0.02 +0.01 41 25 252 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 184 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 151 0
29JAN26 15.00 C 0.00 0.00 0.00 12.20 +0.28 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 11.71 +0.15 46 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 11.19 +0.26 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 10.67 +0.19 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 10.28 +0.30 62 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.72 +0.10 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.38 +0.39 67 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.74 +0.24 42 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.16 +0.14 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 7.69 +0.08 0 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 7.26 +0.16 37 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 6.43 +0.26 48 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 5.34 +0.13 35 0 650 0
29JAN26 23.00 C 4.50 4.50 4.50 4.40 +0.12 32 1 690 0
29JAN26 24.00 C 3.30 3.30 3.30 3.44 -0.07 28 3 783 -3
29JAN26 25.00 C 0.00 0.00 0.00 2.72 +0.04 30 0 1,878 0
29JAN26 26.00 C 2.20 2.20 1.99 2.14 +0.12 33 105 2,648 +95
29JAN26 27.00 C 1.42 1.75 1.41 1.60 +0.06 33 144 443 -103
29JAN26 28.00 C 1.23 1.26 1.13 1.21 +0.10 35 75 2,288 +2
29JAN26 29.00 C 0.90 0.97 0.79 0.91 +0.09 36 122 1,348 +3
29JAN26 30.00 C 0.54 0.69 0.54 0.68 +0.10 37 46 3,153 -32
29JAN26 31.00 C 0.50 0.50 0.43 0.52 +0.11 38 54 1,386 +53
29JAN26 32.00 C 0.32 0.40 0.32 0.39 +0.11 39 31 481 -1
29JAN26 33.00 C 0.00 0.00 0.00 0.30 +0.11 40 0 1,090 0
29JAN26 34.00 C 0.00 0.00 0.00 0.23 +0.10 42 0 413 0
29JAN26 35.00 C 0.16 0.16 0.16 0.18 +0.09 43 10 233 +10
29JAN26 36.00 C 0.00 0.00 0.00 0.14 +0.08 44 0 196 0
29JAN26 37.00 C 0.00 0.00 0.00 0.11 +0.07 45 0 89 0
29JAN26 38.00 C 0.00 0.00 0.00 0.09 +0.06 46 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.07 +0.05 47 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.06 +0.05 48 0 319 0
26FEB26 16.50 C 0.00 0.00 0.00 10.77 +0.16 42 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 10.28 +0.13 42 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.82 +0.20 47 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.38 +0.23 51 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.89 +0.24 49 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.41 +0.37 47 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.69 +0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.30 +0.07 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.43 +0.13 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.48 +0.07 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.49 -0.10 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.85 +0.07 34 0 252 0
26FEB26 25.00 C 0.00 0.00 0.00 3.15 +0.15 34 0 514 0
26FEB26 26.00 C 0.00 0.00 0.00 2.48 +0.12 33 0 317 0
26FEB26 27.00 C 0.00 0.00 0.00 1.97 +0.10 34 0 635 0
26FEB26 28.00 C 1.61 1.61 1.51 1.55 +0.08 34 261 786 +261
26FEB26 29.00 C 0.00 0.00 0.00 1.24 +0.07 35 0 247 0
26FEB26 30.00 C 0.00 0.00 0.00 0.98 +0.06 36 0 2,000 0
26FEB26 31.00 C 0.00 0.00 0.00 0.78 +0.05 37 0 58 0
26FEB26 32.00 C 0.66 0.66 0.65 0.62 +0.05 38 101 137 +64
26FEB26 33.00 C 0.50 0.50 0.50 0.49 +0.04 39 15 278 +15
26FEB26 34.00 C 0.00 0.00 0.00 0.40 +0.04 40 0 45 0
26FEB26 35.00 C 0.00 0.00 0.00 0.32 +0.04 40 0 111 0
26FEB26 36.00 C 0.00 0.00 0.00 0.26 +0.03 41 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.18 +0.03 43 0 12 0
26FEB26 39.00 C 0.00 0.00 0.00 0.15 +0.03 44 0 13 0
26FEB26 40.00 C 0.11 0.11 0.11 0.12 +0.02 44 100 102 +100
30MAR26 8.25 C 0.00 0.00 0.00 18.95 +0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 18.72 +0.13 68 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 18.52 +0.20 94 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 18.27 +0.25 91 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 17.98 +0.08 66 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.74 +0.11 72 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.40 +0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 17.27 +0.37 80 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.76 +0.21 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.22 +0.16 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.75 +0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.25 +0.13 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.78 +0.21 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.27 +0.21 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.78 +0.20 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.24 +0.10 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.79 +0.12 39 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 12.32 +0.25 48 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.81 +0.14 41 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 11.30 +0.12 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 10.82 +0.12 36 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 10.41 +0.19 47 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 9.92 +0.18 45 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 9.38 +0.12 38 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 9.06 +0.30 49 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.41 +0.03 36 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 7.91 +0.07 33 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.32 -0.06 0 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 6.56 +0.08 34 0 109 0
30MAR26 22.00 C 5.65 5.65 5.65 5.80 +0.17 38 1 3,918 +1
30MAR26 23.00 C 0.00 0.00 0.00 4.90 +0.08 35 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 4.08 -0.02 33 0 5,027 0
30MAR26 25.00 C 0.00 0.00 0.00 3.64 +0.37 37 0 9,333 0
30MAR26 26.00 C 0.00 0.00 0.00 2.87 +0.16 34 0 826 0
30MAR26 27.00 C 2.55 2.55 2.55 2.36 +0.09 34 15 2,342 0
30MAR26 28.00 C 2.11 2.11 2.10 1.95 +0.09 35 30 2,958 +30
30MAR26 29.00 C 1.67 1.67 1.57 1.61 +0.08 36 29 83 0
30MAR26 30.00 C 1.38 1.38 1.38 1.33 +0.06 36 1 3,002 0
30MAR26 31.00 C 0.00 0.00 0.00 1.10 +0.05 37 0 863 0
30MAR26 32.00 C 0.00 0.00 0.00 0.92 +0.06 38 0 560 0
30MAR26 33.00 C 0.00 0.00 0.00 0.76 +0.06 39 0 201 0
30MAR26 34.00 C 0.00 0.00 0.00 0.64 +0.07 39 0 487 0
30MAR26 35.00 C 0.55 0.55 0.55 0.54 +0.07 40 100 9,866 0
30MAR26 36.00 C 0.00 0.00 0.00 0.45 +0.06 41 0 290 0
30MAR26 37.00 C 0.37 0.37 0.37 0.38 +0.06 41 4 1,456 +4
30MAR26 38.00 C 0.31 0.31 0.31 0.33 +0.07 42 10 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.28 +0.06 43 0 4 0
30MAR26 40.00 C 0.26 0.26 0.26 0.24 +0.06 44 4 36 +4
29JUN26 10.00 C 0.00 0.00 0.00 17.39 +0.16 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.76 +0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.37 +0.18 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.75 +0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.30 +0.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.79 +0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.32 +0.08 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.81 +0.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.38 +0.15 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.90 +0.09 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.42 +0.15 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.94 +0.07 29 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.44 +0.03 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.00 +0.05 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.53 +0.25 34 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 10.13 +0.11 38 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.58 +0.21 33 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 9.10 +0.05 31 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.63 +0.03 31 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 8.26 +0.09 34 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.65 -0.09 27 0 426 0
29JUN26 21.00 C 0.00 0.00 0.00 6.95 +0.17 33 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 6.22 -0.03 34 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.47 0.00 34 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.72 -0.10 33 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.22 +0.07 34 0 233 0
29JUN26 26.00 C 0.00 0.00 0.00 3.64 +0.04 34 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 3.15 -0.04 34 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.76 +0.08 35 0 2,333 0
29JUN26 29.00 C 0.00 0.00 0.00 2.40 +0.06 35 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 2.10 +0.08 36 2,000 4,837 +2,000
29JUN26 31.00 C 0.00 0.00 0.00 1.86 +0.11 37 0 131 0
29JUN26 32.00 C 0.00 0.00 0.00 1.63 +0.09 37 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 1.44 +0.12 38 0 205 0
29JUN26 34.00 C 1.23 1.23 1.23 1.28 +0.15 39 1 127 +1
29JUN26 35.00 C 0.00 0.00 0.00 1.14 +0.17 39 0 95 0
29JUN26 36.00 C 0.00 0.00 0.00 1.02 +0.19 40 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.91 +0.20 40 0 19 0
29JUN26 38.00 C 0.71 0.71 0.70 0.82 +0.22 41 30 31 +30
29JUN26 39.00 C 0.00 0.00 0.00 0.74 +0.22 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.67 +0.23 42 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 12.90 +0.05 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.42 +0.03 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.97 +0.07 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.45 +0.01 25 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.00 +0.03 31 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.57 +0.05 34 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.13 +0.07 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.65 -0.04 33 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.40 +0.21 39 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.74 -0.09 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.46 +0.11 36 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 8.07 +0.07 37 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.15 -0.02 34 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 6.54 +0.06 36 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 5.81 +0.04 35 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.02 -0.20 33 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 4.76 +0.16 37 0 41 0
29SEP26 26.00 C 4.03 4.11 3.96 4.17 +0.11 36 135 359 +84
29SEP26 27.00 C 3.74 3.91 3.74 3.62 -0.04 35 106 1,295 +106
29SEP26 28.00 C 0.00 0.00 0.00 3.29 +0.04 36 0 21 0
29SEP26 29.00 C 0.00 0.00 0.00 2.98 +0.06 37 0 178 0
29SEP26 30.00 C 0.00 0.00 0.00 2.64 +0.04 37 0 134 0
29SEP26 31.00 C 0.00 0.00 0.00 2.36 +0.03 37 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 2.12 +0.05 38 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.91 +0.06 38 0 154 0
29SEP26 34.00 C 0.00 0.00 0.00 1.72 +0.07 38 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.56 +0.10 39 0 60 0
29SEP26 36.00 C 0.00 0.00 0.00 1.41 +0.09 39 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 1.23 +0.09 39 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 1.15 +0.13 40 0 28 0
29SEP26 39.00 C 0.00 0.00 0.00 1.02 +0.10 40 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 0.93 +0.10 40 0 27 0
30DEC26 17.50 C 0.00 0.00 0.00 10.25 +0.19 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.82 +0.13 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.41 +0.20 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.01 +0.18 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.62 +0.19 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.24 +0.18 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.53 +0.18 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.86 +0.16 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.22 +0.14 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.66 +0.14 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.12 +0.12 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.64 +0.10 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.16 +0.07 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.75 +0.06 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.38 +0.05 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.06 +0.05 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.77 +0.04 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.52 +0.03 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.30 +0.03 36 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.10 +0.09 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.89 +0.07 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.70 +0.07 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.55 +0.06 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.41 +0.05 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.27 +0.05 37 0 0 0
TOTAL CALL 7,041 128,422 +3,958
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 152 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 148 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 141 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,044 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,083 0
30DEC25 20.00 P 0.02 0.02 0.02 0.01 0.00 46 150 1,867 -19
30DEC25 21.00 P 0.02 0.02 0.02 0.01 -0.01 40 1 2,894 -1
30DEC25 22.00 P 0.03 0.04 0.03 0.02 -0.01 37 16 19,820 0
30DEC25 23.00 P 0.06 0.06 0.06 0.05 -0.03 35 52 3,146 +8
30DEC25 24.00 P 0.12 0.14 0.11 0.12 -0.05 34 42 1,397 +18
30DEC25 25.00 P 0.25 0.29 0.22 0.27 -0.07 34 1,099 4,731 +865
30DEC25 26.00 P 0.57 0.65 0.45 0.52 -0.08 33 153 1,688 +41
30DEC25 27.00 P 0.88 1.04 0.80 0.94 -0.08 33 260 2,536 +69
30DEC25 28.00 P 1.72 1.72 1.32 1.55 -0.10 35 26 429 +6
30DEC25 29.00 P 2.10 2.10 2.10 2.19 -0.19 32 3 139 0
30DEC25 30.00 P 0.00 0.00 0.00 3.13 -0.12 38 0 123 0
30DEC25 31.00 P 0.00 0.00 0.00 4.11 -0.09 45 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.08 -0.08 50 0 0 0
30DEC25 33.00 P 5.91 5.91 5.91 5.95 -0.19 46 15 15 +15
30DEC25 34.00 P 0.00 0.00 0.00 6.89 -0.25 43 0 6 0
30DEC25 35.00 P 0.00 0.00 0.00 7.97 -0.17 59 0 13 0
30DEC25 36.00 P 0.00 0.00 0.00 8.89 -0.25 52 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.88 -0.26 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.88 -0.26 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 12.11 -0.03 91 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.96 -0.18 80 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29JAN26 17.50 P 0.01 0.01 0.01 0.01 0.00 45 115 146 +115
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,308 0
29JAN26 19.50 P 0.04 0.04 0.04 0.01 -0.01 35 54 721 +54
29JAN26 20.00 P 0.05 0.05 0.05 0.01 -0.02 33 154 1,056 0
29JAN26 21.00 P 0.08 0.08 0.08 0.02 -0.04 31 8 1,489 -8
29JAN26 22.00 P 0.13 0.13 0.13 0.06 -0.06 31 8 1,462 -2
29JAN26 23.00 P 0.00 0.00 0.00 0.14 -0.09 32 0 2,228 0
29JAN26 24.00 P 0.38 0.38 0.35 0.30 -0.10 32 16 1,971 +15
29JAN26 25.00 P 0.63 0.66 0.56 0.55 -0.10 33 47 1,094 +46
29JAN26 26.00 P 0.90 1.03 0.90 0.93 -0.07 34 123 1,905 +123
29JAN26 27.00 P 1.55 1.55 1.37 1.42 -0.06 35 80 864 -10
29JAN26 28.00 P 0.00 0.00 0.00 2.00 -0.06 36 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 2.69 -0.03 37 0 46 0
29JAN26 30.00 P 0.00 0.00 0.00 3.55 0.00 40 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 4.41 +0.02 43 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 5.17 -0.09 40 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.95 -0.45 35 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 7.01 -0.27 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.97 -0.18 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.89 -0.25 40 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 10.11 -0.03 59 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.89 -0.30 46 0 36 0
29JAN26 39.00 P 0.00 0.00 0.00 12.11 -0.03 66 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.96 -0.23 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 44 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 17 0
26FEB26 19.50 P 0.09 0.09 0.09 0.03 -0.03 34 100 4 -100
26FEB26 20.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 80 0
26FEB26 21.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 322 0
26FEB26 22.00 P 0.00 0.00 0.00 0.18 -0.07 33 0 2,491 0
26FEB26 23.00 P 0.00 0.00 0.00 0.32 -0.08 34 0 279 0
26FEB26 24.00 P 0.00 0.00 0.00 0.55 -0.06 34 0 725 0
26FEB26 25.00 P 0.82 0.82 0.78 0.85 -0.05 35 65 747 +50
26FEB26 26.00 P 0.00 0.00 0.00 1.24 -0.06 35 0 451 0
26FEB26 27.00 P 1.77 1.77 1.77 1.72 -0.07 35 15 480 +15
26FEB26 28.00 P 0.00 0.00 0.00 2.30 -0.08 36 0 290 0
26FEB26 29.00 P 0.00 0.00 0.00 2.92 -0.17 36 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 3.71 -0.11 37 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 4.61 0.00 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.48 +0.03 43 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.12 -0.28 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.03 -0.25 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.21 +0.06 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.14 -0.06 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.11 -0.06 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.92 -0.42 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.11 -0.03 56 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 13.07 -0.12 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 269 0
30MAR26 12.50 P 0.01 0.01 0.01 0.01 0.00 54 100 160 +17
30MAR26 13.00 P 0.01 0.01 0.01 0.01 0.00 51 100 233 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 508 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 37 0 243 0
30MAR26 17.50 P 0.07 0.08 0.07 0.03 0.00 37 5 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 37 0 670 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 513 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 8,896 0
30MAR26 19.50 P 0.17 0.17 0.17 0.11 +0.01 37 50 1,338 +48
30MAR26 20.00 P 0.19 0.19 0.19 0.14 +0.01 36 75 835 -58
30MAR26 21.00 P 0.30 0.30 0.30 0.24 +0.01 36 15 2,009 0
30MAR26 22.00 P 0.41 0.41 0.41 0.38 0.00 36 10 14,419 0
30MAR26 23.00 P 0.00 0.00 0.00 0.58 -0.02 36 0 2,978 0
30MAR26 24.00 P 0.00 0.00 0.00 0.84 -0.04 36 0 10,404 0
30MAR26 25.00 P 1.18 1.18 1.18 1.15 -0.02 36 1 907 -1
30MAR26 26.00 P 1.63 1.63 1.57 1.55 -0.06 36 33 2,049 +22
30MAR26 27.00 P 0.00 0.00 0.00 2.05 -0.07 36 0 65 0
30MAR26 28.00 P 0.00 0.00 0.00 2.63 -0.08 37 0 279 0
30MAR26 29.00 P 0.00 0.00 0.00 3.29 -0.06 37 0 0 0
30MAR26 30.00 P 3.82 3.82 3.82 4.00 -0.06 38 80 190 +80
30MAR26 31.00 P 0.00 0.00 0.00 4.87 +0.02 40 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 5.60 -0.07 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.42 -0.04 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.24 -0.07 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.21 -0.07 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.14 -0.06 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.30 +0.13 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.92 -0.42 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.11 -0.14 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.07 -0.12 51 0 36 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 402 0
29JUN26 17.50 P 0.18 0.18 0.18 0.09 -0.02 34 9 282 -7
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 -0.03 34 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 -0.05 34 0 607 0
29JUN26 20.00 P 0.00 0.00 0.00 0.32 -0.06 34 0 1,193 0
29JUN26 21.00 P 0.00 0.00 0.00 0.48 -0.08 34 0 975 0
29JUN26 22.00 P 0.00 0.00 0.00 0.70 -0.10 35 0 1,019 0
29JUN26 23.00 P 1.00 1.00 1.00 0.98 -0.07 35 2 305 +2
29JUN26 24.00 P 0.00 0.00 0.00 1.32 -0.07 35 0 250 0
29JUN26 25.00 P 0.00 0.00 0.00 1.73 -0.04 36 0 4,620 0
29JUN26 26.00 P 0.00 0.00 0.00 2.18 -0.06 36 0 2,325 0
29JUN26 27.00 P 0.00 0.00 0.00 2.67 -0.10 36 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.25 -0.09 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.93 -0.10 37 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 4.63 -0.05 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.37 -0.04 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.13 -0.05 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.92 -0.06 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.65 -0.10 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.54 -0.18 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.35 -0.19 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.31 -0.10 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.25 -0.09 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.28 -0.15 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.07 -0.12 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.04 32 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.06 32 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.15 -0.06 32 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 -0.08 32 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 -0.08 33 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 -0.10 33 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.40 -0.09 33 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 -0.11 33 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.59 -0.11 34 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.83 -0.11 34 0 528 0
29SEP26 22.00 P 1.16 1.16 1.16 1.12 -0.09 35 4 616 -4
29SEP26 23.00 P 1.50 1.50 1.50 1.49 -0.07 35 12 778 -12
29SEP26 24.00 P 1.88 1.88 1.88 1.90 -0.04 35 3 833 0
29SEP26 25.00 P 2.40 2.40 2.40 2.32 -0.07 35 30 261 +30
29SEP26 26.00 P 0.00 0.00 0.00 2.85 -0.04 36 0 253 0
29SEP26 27.00 P 0.00 0.00 0.00 3.39 -0.03 36 0 81 0
29SEP26 28.00 P 0.00 0.00 0.00 3.98 -0.07 36 0 64 0
29SEP26 29.00 P 0.00 0.00 0.00 4.62 -0.03 37 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 5.33 0.00 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.91 -0.25 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.70 -0.11 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.50 +0.03 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.39 -0.04 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.11 -0.11 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.00 -0.06 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.08 +0.18 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.57 -0.25 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.54 -0.16 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.50 -0.05 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 -0.05 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.47 -0.06 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.06 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 -0.07 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.76 -0.07 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 -0.09 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 1.18 -0.05 35 0 24 0
30DEC26 22.00 P 0.00 0.00 0.00 1.51 -0.03 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.86 -0.01 36 0 0 0
30DEC26 24.00 P 2.26 2.26 2.26 2.26 -0.05 35 20 20 +20
30DEC26 25.00 P 2.71 2.71 2.71 2.71 -0.05 36 20 20 +20
30DEC26 26.00 P 3.22 3.22 3.21 3.17 -0.08 35 30 30 +30
30DEC26 27.00 P 0.00 0.00 0.00 3.73 -0.06 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.31 -0.11 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.90 -0.15 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.56 -0.16 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.24 -0.17 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.97 -0.17 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.71 -0.18 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.48 -0.19 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.28 -0.19 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.08 -0.20 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.08 -0.05 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.77 -0.20 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.62 -0.21 37 0 0 0
TOTAL PUT 3,201 159,021 +1,487
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$ 68.25
30DEC25 46.00 C 0.00 0.00 0.00 22.92 +0.90 120 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.65 +0.63 106 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.25 +0.23 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.25 +0.23 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.80 +0.78 96 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.23 +0.71 82 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.25 +0.23 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.08 +0.56 57 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.39 +0.13 41 0 0 -3
30DEC25 62.50 C 0.00 0.00 0.00 5.76 +0.07 25 0 0 -180
30DEC25 65.00 C 0.00 0.00 0.00 3.26 +0.24 16 0 0 -446
30DEC25 67.50 C 0.92 1.03 0.87 0.84 +0.19 8 120 462 -60
30DEC25 70.00 C 0.10 0.10 0.10 0.06 +0.03 8 20 280 0
30DEC25 72.50 C 0.02 0.02 0.02 0.01 0.00 10 12 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 23 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 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 41 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.65 +0.50 71 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.86 +0.84 73 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.25 -0.11 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.80 +0.78 65 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.23 +0.71 55 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.59 +0.57 45 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.08 +0.24 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.39 +0.13 27 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 5.76 +0.07 17 0 0 -70
29JAN26 65.00 C 0.00 0.00 0.00 3.26 +0.24 10 0 0 -121
29JAN26 67.50 C 1.35 1.35 1.35 1.20 +0.16 8 30 420 +28
29JAN26 70.00 C 0.28 0.37 0.28 0.28 +0.06 8 38 557 0
29JAN26 72.50 C 0.00 0.00 0.00 0.04 +0.01 9 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 19 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 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 21.65 +0.50 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.86 +0.84 58 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.82 +0.46 54 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.80 +0.78 51 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.23 +0.52 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.65 +0.63 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.08 +0.24 28 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.50 +0.24 21 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.90 +0.21 14 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 3.39 +0.19 9 0 76 0
26FEB26 67.50 C 1.54 1.71 1.54 1.59 +0.15 9 54 171 +2
26FEB26 70.00 C 0.00 0.00 0.00 0.57 +0.08 9 0 76 0
26FEB26 72.50 C 0.21 0.21 0.21 0.16 +0.05 9 30 48 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 +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 22.92 +0.41 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.81 +0.66 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.86 +0.84 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.82 +0.46 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.80 +0.78 41 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.23 +0.52 34 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.65 +0.63 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.11 +0.27 22 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.50 +0.24 15 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.90 -0.02 9 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.88 +0.15 11 0 72 0
30MAR26 67.50 C 1.90 1.90 1.90 2.29 +0.11 11 30 324 +30
30MAR26 70.00 C 0.79 0.79 0.79 1.20 +0.07 12 50 85 -50
30MAR26 72.50 C 0.00 0.00 0.00 0.54 +0.03 12 0 501 0
30MAR26 75.00 C 0.00 0.00 0.00 0.21 +0.01 12 0 60 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 0.00 12 0 62 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 0.00 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 21.81 +0.48 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.86 +0.51 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.82 +0.44 26 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.80 +0.40 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.23 +0.28 17 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.65 +0.14 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.24 +0.13 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.94 +0.15 11 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.51 +0.07 8 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.73 -0.01 11 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 3.09 -0.09 11 0 146 0
29JUN26 70.00 C 0.00 0.00 0.00 1.80 -0.14 10 0 225 0
29JUN26 72.50 C 0.00 0.00 0.00 1.00 -0.14 11 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.50 -0.12 11 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.23 -0.09 11 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 -0.05 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.02 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.81 +0.07 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.86 +0.09 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.84 +0.04 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.80 +0.40 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.35 -0.06 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.23 +0.65 10 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.49 +0.22 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.26 -0.07 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.16 +0.19 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.45 +0.17 10 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.82 +0.15 11 0 71 0
29SEP26 70.00 C 0.00 0.00 0.00 2.46 +0.12 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.54 +0.08 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.90 +0.05 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.50 +0.04 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.26 +0.02 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 0.00 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.01 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.86 -0.35 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.85 -0.40 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.92 -0.39 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.59 -0.37 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.28 -0.40 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.01 -0.47 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.82 -0.29 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.76 -0.77 8 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.10 -0.73 10 0 0 0
30DEC26 67.50 C 2.73 2.73 2.73 4.45 -0.90 10 10 10 +10
30DEC26 70.00 C 1.73 1.73 1.73 3.03 -1.09 10 10 10 +10
30DEC26 72.50 C 0.00 0.00 0.00 2.02 -1.08 10 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.30 -0.98 10 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.79 -0.85 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.46 -0.67 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.25 -0.53 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 -0.38 10 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.28 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.20 10 0 0 0
TOTAL CALL 404 4,192 -850
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 565 0
30DEC25 65.00 P 0.05 0.05 0.05 0.02 0.00 8 8 820 0
30DEC25 67.50 P 0.37 0.42 0.37 0.47 -0.10 7 90 1,018 +40
30DEC25 70.00 P 2.24 2.24 2.24 2.34 -0.31 0 30 182 -6
30DEC25 72.50 P 0.00 0.00 0.00 4.94 -0.21 18 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 7.15 -0.68 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.17 -0.02 39 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.00 -0.66 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.47 -0.74 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.41 -0.24 44 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.92 +0.15 49 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.37 +0.12 42 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.49 -0.36 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 9 0 254 0
29JAN26 65.00 P 0.14 0.14 0.13 0.12 -0.01 8 50 289 +16
29JAN26 67.50 P 0.80 0.80 0.61 0.77 -0.07 8 8 264 +6
29JAN26 70.00 P 2.23 2.23 2.23 2.50 -0.18 10 3 38 +3
29JAN26 72.50 P 0.00 0.00 0.00 4.94 -0.21 14 0 57 0
29JAN26 75.00 P 0.00 0.00 0.00 7.40 -0.43 18 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.17 -0.23 29 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.41 -0.29 26 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.04 -0.17 35 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.41 -0.24 34 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.92 -0.03 38 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.37 -0.30 35 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.49 -1.30 0 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 27 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 24 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 14 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 +0.01 10 0 5 0
26FEB26 65.00 P 0.28 0.28 0.28 0.26 -0.01 9 30 131 +30
26FEB26 67.50 P 0.00 0.00 0.00 0.99 -0.07 9 0 234 0
26FEB26 70.00 P 0.00 0.00 0.00 2.59 -0.17 10 0 94 0
26FEB26 72.50 P 0.00 0.00 0.00 4.94 -0.21 13 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.40 -0.43 16 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.17 -0.23 25 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.41 -0.29 23 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.31 +0.10 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.41 -0.26 30 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.92 -0.29 33 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.37 -0.73 32 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.49 -1.30 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 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 22 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 -0.01 12 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.21 -0.04 12 0 179 0
30MAR26 65.00 P 0.60 0.63 0.60 0.63 -0.10 12 13 272 -9
30MAR26 67.50 P 0.00 0.00 0.00 1.58 -0.13 12 0 199 0
30MAR26 70.00 P 0.00 0.00 0.00 3.06 -0.19 12 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 5.10 -0.24 14 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.59 -0.24 18 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.17 -0.23 22 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.57 -0.40 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.32 -0.22 31 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.89 -0.23 35 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.92 -0.73 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.43 -0.67 33 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.84 -0.95 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.03 11 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.08 11 0 44 0
29JUN26 62.50 P 0.45 0.45 0.45 0.36 -0.14 11 2 162 +2
29JUN26 65.00 P 1.05 1.05 1.05 0.87 -0.26 11 2 206 +2
29JUN26 67.50 P 0.00 0.00 0.00 1.73 -0.34 11 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.20 -0.28 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 5.15 -0.35 12 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.59 -0.25 15 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.17 -0.23 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.73 -0.24 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.32 -0.23 26 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.89 -0.23 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.02 -0.63 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.51 -0.59 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.27 -0.52 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 -0.01 11 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.02 11 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.50 -0.04 11 0 76 0
29SEP26 65.00 P 1.53 1.53 1.53 1.07 -0.06 11 1 60 -1
29SEP26 67.50 P 0.00 0.00 0.00 2.00 -0.07 11 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.37 -0.15 11 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 5.24 -0.26 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.59 -0.25 14 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.17 -0.23 17 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.73 -0.24 20 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.32 -0.23 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.89 -0.23 26 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.26 -0.39 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.79 -0.31 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.27 -0.52 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.02 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.04 12 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.10 10 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.19 10 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.35 10 0 0 0
30DEC26 60.00 P 0.53 0.53 0.53 0.27 -0.56 10 2 2 +2
30DEC26 62.50 P 0.00 0.00 0.00 0.60 -0.78 10 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.19 -0.90 10 0 0 0
30DEC26 67.50 P 2.95 2.95 2.95 2.05 -1.17 10 10 10 +10
30DEC26 70.00 P 0.00 0.00 0.00 3.46 -1.06 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.27 -0.86 11 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.59 -0.67 13 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.17 -0.33 16 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.73 -0.24 18 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.32 -0.23 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.89 -0.23 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.26 -0.39 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.79 -0.36 27 0 0 0
TOTAL PUT 249 6,832 +95
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$ 52.75
30DEC25 26.00 C 0.00 0.00 0.00 26.82 +0.44 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.83 +0.34 80 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.83 +0.46 69 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.83 +0.46 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.78 +0.42 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.84 +0.44 63 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.84 +0.44 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.91 +0.55 80 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.85 +0.44 55 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.91 +0.55 71 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.85 +0.46 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 15.85 +0.44 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.86 +0.43 40 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.86 +0.44 30 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.86 +0.46 0 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 11.87 +0.44 33 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 10.85 +0.42 0 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 9.87 +0.44 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.97 +0.64 38 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 7.81 +0.34 0 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 6.80 +0.14 0 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 5.81 +0.33 0 0 1,802 0
30DEC25 48.00 C 0.00 0.00 0.00 4.80 +0.29 0 0 2,041 0
30DEC25 49.00 C 0.00 0.00 0.00 3.93 +0.29 15 0 4,329 0
30DEC25 50.00 C 2.96 2.96 2.96 3.08 +0.26 18 8 4,057 0
30DEC25 52.50 C 1.29 1.56 1.22 1.42 +0.13 20 64 2,792 +23
30DEC25 55.00 C 0.51 0.61 0.51 0.49 +0.03 21 107 1,782 -34
30DEC25 57.50 C 0.19 0.20 0.14 0.13 0.00 21 36 997 -15
30DEC25 60.00 C 0.06 0.06 0.06 0.03 0.00 22 40 611 +40
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 29 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.85 +0.33 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.97 +0.44 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.97 +0.43 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.86 -0.06 0 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 11.99 +0.56 24 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.99 +0.42 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.03 +0.58 25 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 9.06 +0.61 24 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 7.86 +0.36 0 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 7.18 +0.39 24 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 6.10 +0.36 18 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 5.27 +0.33 21 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.50 +0.31 22 0 2,353 0
29JAN26 50.00 C 0.00 0.00 0.00 3.78 +0.27 22 0 962 0
29JAN26 52.50 C 2.02 2.02 1.90 2.30 +0.19 23 13 2,370 0
29JAN26 55.00 C 0.98 1.05 0.98 1.26 +0.11 24 25 526 +25
29JAN26 57.50 C 0.51 0.51 0.51 0.63 +0.07 24 3 1,056 0
29JAN26 60.00 C 0.25 0.25 0.25 0.28 +0.03 24 4 394 +4
29JAN26 62.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.05 +0.01 25 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 13.10 +0.18 23 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 12.13 +0.40 25 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.16 +0.59 24 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.20 +0.41 24 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.23 +0.52 23 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.35 +0.62 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.46 +0.31 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.42 +0.32 20 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 5.64 +0.30 21 0 51 0
26FEB26 49.00 C 0.00 0.00 0.00 5.06 +0.42 24 0 153 0
26FEB26 50.00 C 0.00 0.00 0.00 4.23 +0.24 23 0 474 0
26FEB26 52.50 C 0.00 0.00 0.00 2.79 +0.17 23 0 225 0
26FEB26 55.00 C 1.38 1.38 1.38 1.72 +0.10 24 5 131 0
26FEB26 57.50 C 0.00 0.00 0.00 1.00 +0.06 24 0 159 0
26FEB26 60.00 C 0.50 0.52 0.50 0.54 +0.02 24 45 452 +30
26FEB26 62.50 C 0.00 0.00 0.00 0.28 0.00 24 0 57 0
26FEB26 65.00 C 0.00 0.00 0.00 0.14 0.00 24 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.07 0.00 24 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 0.00 24 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 +0.01 26 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 22.11 +0.44 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.90 +0.47 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.13 +0.44 23 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.14 +0.73 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.16 +0.75 27 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.17 +0.76 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.19 +0.67 25 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.22 +0.69 26 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.25 +0.71 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.29 +0.37 26 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 12.34 +0.61 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.16 +0.49 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.20 +0.40 0 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 9.33 +0.35 18 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 8.50 +0.37 21 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 7.70 +0.35 23 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.94 +0.34 24 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 6.22 +0.32 24 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 5.54 +0.30 25 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 4.91 +0.28 25 0 1,655 0
30MAR26 52.50 C 3.08 3.08 3.08 3.53 +0.23 25 40 1,686 0
30MAR26 55.00 C 2.03 2.03 2.03 2.45 +0.18 26 20 631 +20
30MAR26 57.50 C 0.00 0.00 0.00 1.64 +0.13 26 0 3,195 0
30MAR26 60.00 C 0.00 0.00 0.00 1.06 +0.09 26 0 681 0
30MAR26 62.50 C 0.00 0.00 0.00 0.66 +0.03 26 0 337 0
30MAR26 65.00 C 0.00 0.00 0.00 0.42 +0.04 26 0 252 0
30MAR26 67.50 C 0.29 0.29 0.29 0.25 +0.02 26 3 109 +3
30MAR26 70.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.17 +0.55 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.19 +0.48 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.73 +0.92 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.38 +0.45 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.52 +0.46 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.68 +0.46 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 11.85 +0.46 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.06 +0.46 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.29 +0.47 24 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 9.55 +0.47 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 8.83 +0.46 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 8.15 +0.46 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 7.51 +0.46 26 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 6.89 +0.45 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 6.31 +0.44 27 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 5.01 +0.42 27 0 1,192 0
29JUN26 55.00 C 0.00 0.00 0.00 3.91 +0.38 27 0 1,872 0
29JUN26 57.50 C 0.00 0.00 0.00 3.02 +0.35 27 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 2.29 +0.30 27 0 197 0
29JUN26 62.50 C 0.00 0.00 0.00 1.72 +0.26 28 0 149 0
29JUN26 65.00 C 0.00 0.00 0.00 1.28 +0.19 28 0 243 0
29JUN26 67.50 C 0.00 0.00 0.00 0.94 +0.13 28 0 15 0
29JUN26 70.00 C 0.64 0.69 0.64 0.68 +0.11 28 30 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.49 +0.09 28 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.37 +0.09 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.26 +0.07 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.19 +0.06 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 17.17 +0.52 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.63 +0.89 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.73 +0.87 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.38 +0.40 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 13.52 +0.39 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.68 +0.38 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.85 +0.35 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.06 +0.34 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.29 +0.31 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.55 +0.30 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.83 +0.26 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 8.15 +0.23 25 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 7.51 +0.22 25 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.89 +0.17 25 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 6.33 +0.17 25 0 110 0
29SEP26 52.50 C 0.00 0.00 0.00 5.07 +0.14 26 0 390 0
29SEP26 55.00 C 4.10 4.10 4.10 4.05 +0.02 26 4 132 +4
29SEP26 57.50 C 0.00 0.00 0.00 3.27 +0.03 27 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.58 +0.04 27 0 183 0
29SEP26 62.50 C 0.00 0.00 0.00 1.98 +0.02 27 0 87 0
29SEP26 65.00 C 0.00 0.00 0.00 1.50 0.00 27 0 32 0
29SEP26 67.50 C 1.20 1.20 1.20 1.15 +0.01 27 2 52 +2
29SEP26 70.00 C 1.15 1.15 1.06 0.87 -0.01 27 11 36 +11
29SEP26 72.50 C 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.42 +0.32 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.64 +0.30 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.90 +0.28 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.17 +0.26 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.50 +0.24 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.85 +0.23 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.22 +0.19 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.66 +0.19 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.10 +0.18 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.87 +0.13 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.82 +0.09 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.93 +0.06 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.18 +0.04 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.59 +0.03 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.09 +0.01 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.66 0.00 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.34 0.00 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.06 -0.01 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
TOTAL CALL 460 49,877 +113
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,621 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 7,547 0
30DEC25 47.00 P 0.09 0.09 0.07 0.03 -0.03 21 34 6,141 +7
30DEC25 48.00 P 0.11 0.11 0.10 0.07 -0.06 21 2 4,343 0
30DEC25 49.00 P 0.20 0.20 0.16 0.15 -0.10 21 18 1,911 +3
30DEC25 50.00 P 0.37 0.38 0.29 0.30 -0.16 21 60 5,498 +57
30DEC25 52.50 P 1.25 1.25 1.06 1.11 -0.32 21 109 1,707 +13
30DEC25 55.00 P 2.94 2.94 2.63 2.71 -0.42 22 45 2,166 -15
30DEC25 57.50 P 0.00 0.00 0.00 4.93 -0.46 27 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 7.47 -0.23 37 0 12 0
30DEC25 62.50 P 0.00 0.00 0.00 10.04 -0.47 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.53 -0.17 55 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.78 -0.64 47 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.64 -0.46 73 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.03 -0.59 75 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.39 -0.34 73 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.75 -0.59 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 27.73 -0.26 102 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 233 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 153 0
29JAN26 44.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 303 0
29JAN26 45.00 P 0.16 0.16 0.16 0.10 -0.04 24 18 1,177 +15
29JAN26 46.00 P 0.22 0.22 0.22 0.17 -0.05 24 2 522 +2
29JAN26 47.00 P 0.00 0.00 0.00 0.28 -0.07 25 0 845 0
29JAN26 48.00 P 0.00 0.00 0.00 0.43 -0.09 25 0 3,856 0
29JAN26 49.00 P 0.00 0.00 0.00 0.63 -0.13 25 0 3,146 0
29JAN26 50.00 P 1.06 1.06 1.04 0.90 -0.16 25 5 3,218 +3
29JAN26 52.50 P 0.00 0.00 0.00 1.90 -0.24 25 0 2,458 0
29JAN26 55.00 P 0.00 0.00 0.00 3.38 -0.34 26 0 300 0
29JAN26 57.50 P 0.00 0.00 0.00 5.31 -0.39 27 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 7.57 -0.43 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.04 -0.47 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.62 -0.46 43 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.19 -0.47 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.77 -0.46 57 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.34 -0.47 64 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.92 -0.45 70 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 86 0
26FEB26 45.00 P 0.00 0.00 0.00 0.23 -0.06 24 0 246 0
26FEB26 46.00 P 0.45 0.45 0.44 0.34 -0.08 24 63 281 +60
26FEB26 47.00 P 0.58 0.58 0.58 0.49 -0.11 24 48 207 +48
26FEB26 48.00 P 0.87 0.87 0.87 0.68 -0.15 24 10 167 0
26FEB26 49.00 P 1.13 1.13 1.12 0.93 -0.18 25 47 300 +45
26FEB26 50.00 P 0.00 0.00 0.00 1.24 -0.20 25 0 6,390 0
26FEB26 52.50 P 2.69 2.70 2.69 2.28 -0.28 25 42 126 0
26FEB26 55.00 P 0.00 0.00 0.00 3.74 -0.34 25 0 150 0
26FEB26 57.50 P 0.00 0.00 0.00 5.57 -0.40 26 0 216 0
26FEB26 60.00 P 0.00 0.00 0.00 7.71 -0.44 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.08 -0.46 31 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.62 -0.46 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.19 -0.47 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.77 -0.46 49 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.34 -0.47 54 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.92 -0.46 60 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 27 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 851 0
30MAR26 41.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 536 0
30MAR26 42.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 1,694 0
30MAR26 43.00 P 0.00 0.00 0.00 0.27 -0.04 26 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.38 -0.05 27 0 948 0
30MAR26 45.00 P 0.64 0.64 0.64 0.52 -0.06 27 15 1,100 -15
30MAR26 46.00 P 0.84 0.84 0.84 0.69 -0.07 27 15 2,665 0
30MAR26 47.00 P 0.00 0.00 0.00 0.90 -0.10 27 0 604 0
30MAR26 48.00 P 1.41 1.41 1.30 1.15 -0.12 27 12 783 +12
30MAR26 49.00 P 0.00 0.00 0.00 1.47 -0.12 27 0 423 0
30MAR26 50.00 P 2.05 2.05 2.05 1.82 -0.15 27 3 1,299 -1
30MAR26 52.50 P 0.00 0.00 0.00 2.92 -0.21 27 0 1,680 0
30MAR26 55.00 P 0.00 0.00 0.00 4.36 -0.26 27 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 6.08 -0.32 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.08 -0.37 29 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.30 -0.40 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.68 -0.44 33 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 15.19 -0.47 38 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 17.77 -0.46 43 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 20.34 -0.47 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.92 -0.46 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.49 -0.43 57 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.07 -0.36 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 +0.03 28 0 146 0
29JUN26 40.00 P 0.00 0.00 0.00 0.40 +0.03 28 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.50 +0.04 28 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.63 +0.03 28 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.80 +0.02 28 0 2,859 0
29JUN26 44.00 P 0.00 0.00 0.00 1.01 +0.04 28 0 635 0
29JUN26 45.00 P 0.00 0.00 0.00 1.24 +0.04 28 0 4,397 0
29JUN26 46.00 P 0.00 0.00 0.00 1.50 +0.05 28 0 1,300 0
29JUN26 47.00 P 0.00 0.00 0.00 1.80 +0.04 28 0 506 0
29JUN26 48.00 P 0.00 0.00 0.00 2.12 +0.04 28 0 405 0
29JUN26 49.00 P 0.00 0.00 0.00 2.49 +0.02 28 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 2.89 +0.02 29 0 425 0
29JUN26 52.50 P 0.00 0.00 0.00 4.06 -0.02 29 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 5.46 -0.07 29 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 7.09 -0.12 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.93 -0.17 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.94 -0.23 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.11 -0.29 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 15.42 -0.34 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.83 -0.41 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.34 -0.47 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.92 -0.46 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.49 -0.43 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.07 -0.36 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.32 -0.06 27 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.41 -0.07 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.53 -0.07 27 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.65 -0.09 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.81 -0.11 27 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 0.99 -0.12 27 0 133 0
29SEP26 42.00 P 1.25 1.25 1.25 1.20 -0.15 27 2 102 +2
29SEP26 43.00 P 0.00 0.00 0.00 1.44 -0.18 27 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 1.76 -0.08 27 0 264 0
29SEP26 45.00 P 0.00 0.00 0.00 2.02 -0.12 27 0 310 0
29SEP26 46.00 P 0.00 0.00 0.00 2.36 -0.13 27 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 2.75 -0.11 27 0 191 0
29SEP26 48.00 P 0.00 0.00 0.00 3.17 -0.09 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.63 -0.08 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.13 -0.28 27 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 5.47 -0.12 28 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 6.88 -0.27 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.71 -0.18 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.58 -0.17 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.43 -0.33 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.63 -0.22 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.84 -0.13 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.88 -0.34 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.18 -0.35 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.61 -0.24 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.58 -0.16 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.84 -0.20 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.15 -0.20 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.46 -0.22 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.83 -0.24 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.21 -0.24 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.61 -0.28 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.07 -0.28 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.54 -0.28 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.85 -0.32 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.32 -0.36 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.95 -0.39 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.70 -0.41 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.61 -0.41 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.63 -0.41 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.84 -0.29 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.88 -0.42 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.18 -0.35 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.61 -0.24 29 0 0 0
TOTAL PUT 550 99,631 +236
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$ 21.44
05DEC25 14.50 C 0.00 0.00 0.00 6.94 +0.15 0 0 0 0
05DEC25 15.00 C 0.00 0.00 0.00 6.44 +0.21 0 0 0 0
05DEC25 15.50 C 0.00 0.00 0.00 5.95 +0.26 121 0 0 0
05DEC25 16.00 C 0.00 0.00 0.00 5.45 +0.26 110 0 0 0
05DEC25 16.50 C 0.00 0.00 0.00 5.09 +0.26 183 0 0 0
05DEC25 17.00 C 0.00 0.00 0.00 4.58 +0.36 164 0 0 0
05DEC25 17.50 C 0.00 0.00 0.00 3.95 +0.26 77 0 0 0
05DEC25 18.00 C 0.00 0.00 0.00 3.45 +0.26 67 0 0 0
05DEC25 18.50 C 0.00 0.00 0.00 2.95 +0.19 57 0 0 0
05DEC25 19.00 C 0.00 0.00 0.00 2.45 +0.19 47 0 0 0
05DEC25 19.50 C 0.00 0.00 0.00 1.95 +0.26 38 0 0 0
05DEC25 20.00 C 0.00 0.00 0.00 1.45 +0.24 28 0 0 0
05DEC25 21.00 C 0.60 0.60 0.42 0.50 +0.15 22 426 365 +145
05DEC25 22.00 C 0.08 0.08 0.05 0.05 +0.02 24 641 5,452 +5
05DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
05DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
05DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
05DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
05DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
05DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
05DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
05DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
05DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
05DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
05DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
12DEC25 14.50 C 0.00 0.00 0.00 7.04 - 136 0 0 -
12DEC25 15.00 C 0.00 0.00 0.00 6.65 - 152 0 0 -
12DEC25 15.50 C 0.00 0.00 0.00 5.96 - 72 0 0 -
12DEC25 16.00 C 0.00 0.00 0.00 5.46 - 64 0 0 -
12DEC25 16.50 C 0.00 0.00 0.00 5.09 - 108 0 0 -
12DEC25 17.00 C 0.00 0.00 0.00 4.58 - 97 0 0 -
12DEC25 17.50 C 0.00 0.00 0.00 3.95 - 0 0 0 -
12DEC25 18.00 C 0.00 0.00 0.00 3.46 - 35 0 0 -
12DEC25 18.50 C 0.00 0.00 0.00 3.05 - 63 0 0 -
12DEC25 19.00 C 0.00 0.00 0.00 2.46 - 0 0 0 -
12DEC25 19.50 C 0.00 0.00 0.00 1.97 - 28 0 0 -
12DEC25 20.00 C 0.00 0.00 0.00 1.48 - 24 0 0 -
12DEC25 21.00 C 0.58 0.58 0.58 0.60 - 21 1 1 -
12DEC25 22.00 C 0.17 0.17 0.11 0.13 - 22 72 72 -
12DEC25 23.00 C 0.02 0.02 0.02 0.02 - 24 241 241 -
12DEC25 24.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
12DEC25 25.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
12DEC25 26.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
12DEC25 27.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
12DEC25 28.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
12DEC25 29.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
12DEC25 30.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
12DEC25 31.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
12DEC25 32.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
12DEC25 33.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
30DEC25 9.75 C 0.00 0.00 0.00 11.72 +0.26 98 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.47 +0.26 92 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.97 +0.04 77 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.47 +0.25 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.97 +0.25 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.48 +0.26 81 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.98 +0.25 73 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.48 +0.26 66 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 7.98 +0.26 58 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.63 +0.40 102 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.04 +0.25 78 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.65 +0.24 91 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.98 +0.24 0 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 5.49 +0.25 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.09 +0.22 63 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 4.58 +0.33 56 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 3.99 +0.24 25 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 3.49 +0.16 0 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 3.05 +0.29 35 0 1,129 0
30DEC25 19.00 C 2.58 2.58 2.58 2.46 +0.19 0 10 6,012 0
30DEC25 19.50 C 2.04 2.04 2.04 2.01 +0.24 19 20 954 0
30DEC25 20.00 C 1.58 1.58 1.58 1.56 +0.22 20 10 2,849 +10
30DEC25 21.00 C 0.78 0.78 0.74 0.75 +0.13 19 80 2,542 +60
30DEC25 22.00 C 0.32 0.32 0.25 0.27 +0.06 19 476 4,425 +196
30DEC25 23.00 C 0.09 0.09 0.08 0.07 +0.02 19 129 3,001 +21
30DEC25 24.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 6,098 0
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 45 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.01 +0.28 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.51 +0.18 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.16 +0.37 76 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.67 +0.20 72 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.04 +0.07 45 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.65 +0.24 59 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.13 +0.18 53 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.49 +0.06 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.09 +0.22 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.58 +0.17 33 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.00 +0.10 0 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.66 +0.33 34 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.05 +0.14 16 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.53 +0.16 0 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 2.22 +0.29 24 0 318 0
29JAN26 20.00 C 0.00 0.00 0.00 1.73 +0.20 20 0 2,033 0
29JAN26 21.00 C 1.04 1.04 1.04 1.05 +0.15 21 2 1,592 +2
29JAN26 22.00 C 0.59 0.59 0.49 0.53 +0.08 20 141 1,993 -18
29JAN26 23.00 C 0.25 0.25 0.25 0.25 +0.05 21 15 3,474 0
29JAN26 24.00 C 0.12 0.12 0.11 0.10 +0.02 21 121 789 +100
29JAN26 25.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 5,130 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 219 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 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 7.72 +0.25 60 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.22 +0.25 56 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.65 +0.24 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.23 +0.28 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.74 +0.26 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.09 +0.14 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.65 +0.18 30 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 4.23 +0.28 33 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.71 +0.29 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.25 +0.33 27 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.71 +0.15 21 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 2.22 +0.15 18 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 1.87 +0.17 20 0 27 0
26FEB26 21.00 C 0.00 0.00 0.00 1.23 +0.16 21 0 822 0
26FEB26 22.00 C 0.75 0.75 0.68 0.71 +0.07 21 236 2,660 +4
26FEB26 23.00 C 0.39 0.39 0.38 0.40 +0.06 21 590 472 +266
26FEB26 24.00 C 0.21 0.21 0.19 0.20 +0.04 21 294 739 -88
26FEB26 25.00 C 0.13 0.13 0.11 0.09 +0.01 21 265 1,146 +91
26FEB26 26.00 C 0.07 0.07 0.05 0.04 +0.01 21 4,000 4,206 +3,973
26FEB26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 25 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 32 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 11.95 +0.25 85 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.63 +0.17 73 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.22 +0.29 79 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.67 +0.20 69 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.27 +0.26 74 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.62 +0.30 52 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.29 +0.27 67 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.62 +0.25 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.16 +0.11 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.75 +0.28 51 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.22 +0.21 45 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.79 +0.30 46 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.29 +0.34 42 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.74 +0.26 36 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 5.29 +0.31 35 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 4.80 +0.26 32 0 355 0
30MAR26 17.50 C 0.00 0.00 0.00 4.31 +0.26 30 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.82 +0.29 27 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 3.37 +0.33 26 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.92 +0.22 24 0 1,670 0
30MAR26 19.50 C 0.00 0.00 0.00 2.43 +0.20 21 0 2,020 0
30MAR26 20.00 C 1.88 2.08 1.88 2.05 +0.17 21 5 4,299 0
30MAR26 21.00 C 0.00 0.00 0.00 1.43 +0.17 21 0 1,202 0
30MAR26 22.00 C 0.94 0.94 0.94 0.91 +0.09 21 12 1,314 0
30MAR26 23.00 C 0.00 0.00 0.00 0.58 +0.09 22 0 988 0
30MAR26 24.00 C 0.35 0.35 0.35 0.33 +0.05 21 250 444 +14
30MAR26 25.00 C 0.23 0.23 0.23 0.18 +0.03 21 21 849 +15
30MAR26 26.00 C 0.17 0.17 0.14 0.10 +0.02 22 51 404 +51
30MAR26 27.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 161 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 56 0
30MAR26 32.00 C 0.01 0.01 0.01 0.01 0.00 27 100 100 +100
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 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 10.27 +0.14 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.62 +0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.36 +0.27 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.81 +0.35 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.16 +0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.83 +0.26 41 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.40 +0.26 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.92 +0.26 39 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 6.29 +0.18 28 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.74 +0.16 18 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.40 +0.29 29 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 4.93 +0.33 27 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 4.50 +0.24 27 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.85 +0.14 18 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 3.44 +0.04 19 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.04 +0.13 20 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.75 +0.12 22 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 2.41 +0.16 22 0 237 0
29JUN26 21.00 C 0.00 0.00 0.00 1.80 +0.15 22 0 627 0
29JUN26 22.00 C 0.00 0.00 0.00 1.31 +0.11 22 0 303 0
29JUN26 23.00 C 0.00 0.00 0.00 0.92 +0.09 22 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 0.62 +0.06 22 0 146 0
29JUN26 25.00 C 0.00 0.00 0.00 0.41 +0.04 22 0 151 0
29JUN26 26.00 C 0.00 0.00 0.00 0.26 +0.03 22 0 842 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 396 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 163 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 0.00 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 24 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 9.36 +0.27 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.81 +0.32 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.29 +0.15 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.83 +0.24 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.40 +0.26 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.92 +0.26 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.29 +0.14 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.78 +0.09 22 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.40 +0.27 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.93 +0.25 25 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.50 +0.24 24 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.02 +0.21 22 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.61 +0.19 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 3.25 +0.08 22 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 2.93 +0.09 23 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.62 +0.15 23 0 343 0
29SEP26 21.00 C 1.94 1.94 1.94 2.08 +0.13 23 10 82 0
29SEP26 22.00 C 1.51 1.51 1.51 1.63 +0.11 24 2 144 -2
29SEP26 23.00 C 0.00 0.00 0.00 1.26 +0.09 24 0 125 0
29SEP26 24.00 C 0.00 0.00 0.00 0.96 +0.07 24 0 479 0
29SEP26 25.00 C 0.00 0.00 0.00 0.73 +0.06 24 0 76 0
29SEP26 26.00 C 0.00 0.00 0.00 0.54 +0.04 24 0 19 0
29SEP26 27.00 C 0.00 0.00 0.00 0.41 +0.04 24 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 24 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 7.40 +0.26 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.92 +0.26 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.29 +0.14 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.78 +0.09 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.40 +0.27 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.98 +0.30 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.50 +0.22 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.07 +0.20 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.72 +0.20 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.39 +0.18 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.09 +0.10 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.80 +0.17 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.28 +0.15 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.84 +0.13 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.47 +0.11 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.17 +0.10 23 0 0 0
30DEC26 25.00 C 0.81 0.81 0.81 0.93 +0.09 23 50 50 +50
30DEC26 26.00 C 0.00 0.00 0.00 0.73 +0.07 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.56 +0.04 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
TOTAL CALL 8,271 115,138 +4,995
05DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
05DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
05DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
05DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
05DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
05DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
05DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
05DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
05DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
05DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 355 0
05DEC25 21.00 P 0.06 0.08 0.06 0.06 -0.10 24 1,075 6,843 +937
05DEC25 22.00 P 0.62 0.62 0.62 0.62 -0.22 27 10 132 +10
05DEC25 23.00 P 0.00 0.00 0.00 1.56 -0.26 0 0 0 0
05DEC25 24.00 P 0.00 0.00 0.00 2.57 -0.25 56 0 0 0
05DEC25 25.00 P 0.00 0.00 0.00 3.67 -0.15 110 0 0 0
05DEC25 26.00 P 0.00 0.00 0.00 4.57 -0.39 88 0 0 0
05DEC25 27.00 P 0.00 0.00 0.00 5.56 -0.26 0 0 0 0
05DEC25 28.00 P 0.00 0.00 0.00 6.63 -0.19 152 0 0 0
05DEC25 29.00 P 0.00 0.00 0.00 7.56 -0.26 0 0 0 0
05DEC25 30.00 P 0.00 0.00 0.00 8.56 -0.29 0 0 0 0
05DEC25 31.00 P 0.00 0.00 0.00 9.56 -0.26 0 0 0 0
05DEC25 32.00 P 0.00 0.00 0.00 10.56 -0.26 0 0 0 0
05DEC25 33.00 P 0.00 0.00 0.00 11.56 -0.26 0 0 0 0
05DEC25 34.00 P 0.00 0.00 0.00 12.62 -0.20 229 0 0 0
12DEC25 14.50 P 0.00 0.00 0.00 0.01 - 97 0 0 -
12DEC25 15.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
12DEC25 15.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
12DEC25 16.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
12DEC25 16.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
12DEC25 17.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
12DEC25 17.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
12DEC25 18.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
12DEC25 18.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
12DEC25 19.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
12DEC25 19.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
12DEC25 20.00 P 0.02 0.02 0.02 0.02 - 25 100 100 -
12DEC25 21.00 P 0.17 0.17 0.15 0.15 - 22 72 72 -
12DEC25 22.00 P 0.76 0.76 0.76 0.66 - 21 2 2 -
12DEC25 23.00 P 0.00 0.00 0.00 1.58 - 27 0 0 -
12DEC25 24.00 P 0.00 0.00 0.00 2.60 - 44 0 0 -
12DEC25 25.00 P 0.00 0.00 0.00 3.67 - 68 0 0 -
12DEC25 26.00 P 0.00 0.00 0.00 4.57 - 56 0 0 -
12DEC25 27.00 P 0.00 0.00 0.00 5.57 - 66 0 0 -
12DEC25 28.00 P 0.00 0.00 0.00 6.63 - 94 0 0 -
12DEC25 29.00 P 0.00 0.00 0.00 7.58 - 88 0 0 -
12DEC25 30.00 P 0.00 0.00 0.00 8.57 - 90 0 0 -
12DEC25 31.00 P 0.00 0.00 0.00 9.56 - 0 0 0 -
12DEC25 32.00 P 0.00 0.00 0.00 10.58 - 111 0 0 -
12DEC25 33.00 P 0.00 0.00 0.00 11.56 - 0 0 0 -
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,294 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,083 0
30DEC25 17.00 P 0.01 0.01 0.01 0.01 0.00 38 1 978 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,710 0
30DEC25 18.00 P 0.02 0.02 0.02 0.01 0.00 29 20 2,746 -11
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5,074 0
30DEC25 19.00 P 0.03 0.03 0.03 0.01 -0.01 21 40 17,758 -35
30DEC25 19.50 P 0.04 0.05 0.04 0.02 -0.02 20 30 9,489 -20
30DEC25 20.00 P 0.07 0.07 0.07 0.06 -0.02 20 2 4,021 0
30DEC25 21.00 P 0.26 0.30 0.24 0.26 -0.10 19 546 2,342 +440
30DEC25 22.00 P 0.85 0.85 0.85 0.79 -0.21 20 1 1,766 +1
30DEC25 23.00 P 1.66 1.66 1.66 1.62 -0.23 22 4 371 +4
30DEC25 24.00 P 0.00 0.00 0.00 2.63 -0.19 32 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 3.67 -0.15 44 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.57 -0.39 38 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.67 -0.15 59 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.68 -0.19 67 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.67 -0.15 72 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.68 -0.17 79 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.67 -0.15 84 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.66 -0.21 88 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.70 -0.17 98 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.62 -0.25 92 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.70 -0.17 109 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 837 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 3,050 0
29JAN26 18.00 P 0.04 0.04 0.04 0.02 0.00 23 20 996 0
29JAN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 1,135 0
29JAN26 19.00 P 0.07 0.07 0.07 0.06 -0.02 21 20 1,135 0
29JAN26 19.50 P 0.11 0.11 0.11 0.11 -0.03 21 25 1,869 +5
29JAN26 20.00 P 0.19 0.19 0.19 0.18 -0.05 21 1 3,477 0
29JAN26 21.00 P 0.47 0.48 0.46 0.47 -0.10 20 114 571 +98
29JAN26 22.00 P 0.00 0.00 0.00 1.01 -0.16 21 0 1,320 0
29JAN26 23.00 P 0.00 0.00 0.00 1.72 -0.22 21 0 132 0
29JAN26 24.00 P 0.00 0.00 0.00 2.66 -0.17 26 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 3.67 -0.15 32 0 100 0
29JAN26 26.00 P 0.00 0.00 0.00 4.66 -0.30 38 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.67 -0.15 43 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.69 -0.18 50 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.69 -0.13 55 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.68 -0.17 58 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.68 -0.14 63 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.68 -0.19 67 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.70 -0.17 72 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.67 -0.20 73 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.70 -0.17 79 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 201 0
26FEB26 18.50 P 0.09 0.09 0.09 0.06 -0.03 21 50 192 0
26FEB26 19.00 P 0.12 0.13 0.12 0.11 -0.04 21 368 1,700 +368
26FEB26 19.50 P 0.19 0.19 0.18 0.18 -0.04 21 80 1,383 +30
26FEB26 20.00 P 0.00 0.00 0.00 0.27 -0.07 20 0 468 0
26FEB26 21.00 P 0.00 0.00 0.00 0.59 -0.14 20 0 1,259 0
26FEB26 22.00 P 1.11 1.11 1.11 1.12 -0.18 21 1 1,501 0
26FEB26 23.00 P 0.00 0.00 0.00 1.83 -0.19 22 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 2.71 -0.12 24 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 3.67 -0.15 28 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.66 -0.30 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.67 -0.15 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.70 -0.17 43 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.69 -0.13 47 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.68 -0.17 50 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.68 -0.14 54 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.68 -0.19 57 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.70 -0.17 62 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.67 -0.20 63 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.70 -0.17 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,007 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 23 0 1,071 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1,505 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 2,688 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 2,279 0
30MAR26 18.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 1,360 0
30MAR26 19.00 P 0.00 0.00 0.00 0.18 -0.04 21 0 2,222 0
30MAR26 19.50 P 0.27 0.27 0.26 0.27 -0.05 21 75 1,694 0
30MAR26 20.00 P 0.40 0.40 0.38 0.39 -0.06 21 63 3,251 +50
30MAR26 21.00 P 0.73 0.75 0.73 0.73 -0.12 21 114 2,278 +114
30MAR26 22.00 P 0.00 0.00 0.00 1.26 -0.16 21 0 697 0
30MAR26 23.00 P 0.00 0.00 0.00 1.97 -0.16 23 0 346 0
30MAR26 24.00 P 0.00 0.00 0.00 2.78 -0.10 24 0 159 0
30MAR26 25.00 P 3.63 3.63 3.54 3.70 -0.13 26 16 26 -12
30MAR26 26.00 P 0.00 0.00 0.00 4.66 -0.30 29 0 74 0
30MAR26 27.00 P 0.00 0.00 0.00 5.73 -0.09 36 0 50 0
30MAR26 28.00 P 0.00 0.00 0.00 6.70 -0.17 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.69 -0.13 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.68 -0.17 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.68 -0.17 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.68 -0.19 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.75 -0.12 57 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.75 -0.12 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.70 -0.17 60 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 219 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 23 0 67 0
29JUN26 15.50 P 0.10 0.10 0.10 0.04 -0.01 22 9 79 +9
29JUN26 16.00 P 0.10 0.10 0.10 0.06 -0.02 22 3 257 +3
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 1,236 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 1,296 0
29JUN26 17.50 P 0.21 0.21 0.21 0.21 -0.03 22 180 708 +180
29JUN26 18.00 P 0.00 0.00 0.00 0.29 -0.03 22 0 1,217 0
29JUN26 18.50 P 0.39 0.39 0.39 0.38 -0.05 22 2 1,416 0
29JUN26 19.00 P 0.00 0.00 0.00 0.50 -0.07 21 0 1,367 0
29JUN26 19.50 P 0.00 0.00 0.00 0.65 -0.08 21 0 890 0
29JUN26 20.00 P 0.80 0.80 0.80 0.82 -0.10 21 10 642 0
29JUN26 21.00 P 0.00 0.00 0.00 1.26 -0.12 21 0 158 0
29JUN26 22.00 P 0.00 0.00 0.00 1.82 -0.16 21 0 77 0
29JUN26 23.00 P 0.00 0.00 0.00 2.49 -0.19 22 0 145 0
29JUN26 24.00 P 0.00 0.00 0.00 3.21 -0.13 21 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 3.98 -0.16 20 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 4.78 -0.21 16 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 5.73 -0.15 17 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.70 -0.17 18 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.70 -0.25 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.68 -0.23 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.68 -0.20 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.68 -0.19 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.75 -0.12 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.75 -0.12 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.70 -0.17 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.02 24 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 606 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 264 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 -0.03 25 0 359 0
29SEP26 18.00 P 0.00 0.00 0.00 0.56 -0.04 24 0 671 0
29SEP26 18.50 P 0.70 0.70 0.70 0.71 -0.05 25 12 420 -12
29SEP26 19.00 P 0.00 0.00 0.00 0.87 -0.07 25 0 259 0
29SEP26 19.50 P 0.00 0.00 0.00 1.07 -0.08 25 0 223 0
29SEP26 20.00 P 0.00 0.00 0.00 1.27 -0.11 25 0 500 0
29SEP26 21.00 P 1.80 1.82 1.80 1.76 -0.12 25 5 937 +5
29SEP26 22.00 P 0.00 0.00 0.00 2.33 -0.15 25 0 703 0
29SEP26 23.00 P 0.00 0.00 0.00 2.98 -0.17 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.70 -0.19 26 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.48 -0.21 26 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.32 -0.22 27 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 6.20 -0.22 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.09 -0.26 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.06 -0.23 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.01 -0.25 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.99 -0.24 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.95 -0.27 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.81 -0.41 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.85 -0.34 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.86 -0.31 40 0 0 0
30DEC26 14.50 P 0.15 0.15 0.15 0.10 -0.01 23 4 4 +4
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 -0.03 24 0 0 0
30DEC26 17.50 P 0.55 0.55 0.55 0.54 -0.04 24 2 2 +2
30DEC26 18.00 P 0.70 0.70 0.70 0.67 -0.05 24 12 12 +12
30DEC26 18.50 P 0.85 0.85 0.85 0.82 -0.06 24 40 40 +40
30DEC26 19.00 P 1.02 1.05 1.02 0.99 -0.07 24 252 252 +252
30DEC26 19.50 P 1.24 1.26 1.24 1.18 -0.07 24 13 13 +13
30DEC26 20.00 P 0.00 0.00 0.00 1.39 -0.09 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.88 -0.11 24 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 2.44 -0.13 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.08 -0.15 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.80 -0.16 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.57 -0.18 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.39 -0.20 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.26 -0.21 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.16 -0.22 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.09 -0.22 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.04 -0.23 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.01 -0.24 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.99 -0.24 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.88 -0.34 33 0 0 0
TOTAL PUT 3,394 128,933 +2,487
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.51
30DEC25 0.05 C 0.00 0.00 0.00 0.47 0.00 634 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.42 0.00 427 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.37 0.00 322 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.32 0.00 252 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.27 -0.01 198 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.22 0.00 155 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.17 0.00 118 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.12 0.00 86 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.08 0.00 79 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.05 0.00 77 0 101 0
30DEC25 0.55 C 0.00 0.00 0.00 0.03 0.00 78 0 242 0
30DEC25 0.60 C 0.00 0.00 0.00 0.02 0.00 85 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 81 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 96 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 110 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 122 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 133 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 153 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 161 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 169 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 177 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.47 0.00 310 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.42 0.00 207 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.37 0.00 154 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.32 0.00 119 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.28 0.00 119 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.23 0.00 93 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.19 0.00 87 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.16 0.00 90 0 14 0
30MAR26 0.45 C 0.00 0.00 0.00 0.13 -0.01 87 0 23 0
30MAR26 0.50 C 0.00 0.00 0.00 0.11 0.00 90 0 99 0
30MAR26 0.55 C 0.00 0.00 0.00 0.09 0.00 89 0 320 0
30MAR26 0.60 C 0.00 0.00 0.00 0.07 -0.01 85 0 52 0
30MAR26 0.65 C 0.00 0.00 0.00 0.06 0.00 88 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.05 0.00 88 0 18 0
30MAR26 0.75 C 0.00 0.00 0.00 0.04 0.00 87 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.03 0.00 84 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.02 0.00 79 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 79 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 90 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.47 0.00 231 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.42 0.00 152 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.37 -0.01 112 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.32 -0.01 84 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.28 -0.01 86 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.25 -0.01 94 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.22 0.00 94 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.19 -0.01 91 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.17 0.00 94 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.15 0.00 94 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.13 0.00 92 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.11 -0.01 89 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.10 0.00 91 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.09 0.00 92 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.08 0.00 92 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.07 0.00 91 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.06 0.00 90 0 0 0
TOTAL CALL 0 7,358 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 632 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 202 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 159 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 122 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 81 0 404 0
30DEC25 0.50 P 0.02 0.02 0.02 0.04 +0.01 80 2 325 0
30DEC25 0.55 P 0.00 0.00 0.00 0.07 +0.01 81 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.11 +0.01 87 0 404 0
30DEC25 0.65 P 0.00 0.00 0.00 0.15 +0.01 85 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.20 +0.01 100 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.25 +0.01 115 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.30 +0.01 127 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.35 +0.01 138 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.40 +0.01 149 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.45 +0.01 159 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.50 +0.01 168 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.56 +0.02 208 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.60 +0.01 184 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.65 +0.01 192 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 213 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 0.02 +0.01 99 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 +0.01 93 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.05 +0.01 95 0 389 0
30MAR26 0.45 P 0.00 0.00 0.00 0.07 0.00 92 0 303 0
30MAR26 0.50 P 0.00 0.00 0.00 0.10 0.00 94 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.13 0.00 94 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.17 +0.01 99 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.20 0.00 93 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.24 0.00 94 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.29 +0.01 103 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.33 +0.01 101 0 764 0
30MAR26 0.85 P 0.45 0.45 0.45 0.37 0.00 98 700 1,020 +700
30MAR26 0.90 P 0.00 0.00 0.00 0.42 +0.01 104 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.47 +0.01 110 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.52 +0.01 116 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.56 0.00 109 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.61 +0.01 113 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.66 +0.01 118 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 0.00 95 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 89 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 0.00 91 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 0.00 89 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 +0.01 93 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.13 +0.01 93 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.16 +0.01 92 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.19 0.00 89 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.23 +0.01 92 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.27 +0.01 93 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.31 +0.01 93 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.35 +0.01 93 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.39 +0.01 91 0 0 0
TOTAL PUT 702 7,654 +700
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$ 13.25
30DEC25 8.75 C 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.26 -0.19 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.00 -0.19 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.62 -0.06 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.26 -0.16 0 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.76 -0.15 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.79 -0.10 25 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.32 -0.05 26 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 0.89 -0.08 25 0 379 0
30DEC25 13.00 C 0.00 0.00 0.00 0.56 -0.06 27 0 141 0
30DEC25 13.50 C 0.00 0.00 0.00 0.30 -0.05 26 0 299 0
30DEC25 14.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 1,546 0
30DEC25 14.50 C 0.08 0.08 0.08 0.07 -0.01 27 4 611 -4
30DEC25 15.00 C 0.05 0.05 0.05 0.03 -0.01 28 9 1,021 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 4.02 -0.18 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.80 -0.13 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.62 -0.06 50 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.30 -0.15 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.86 -0.09 38 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.33 -0.05 26 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.86 -0.11 25 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.43 -0.11 26 0 0 0
29JAN26 12.50 C 1.04 1.04 1.04 1.04 -0.10 25 1 16 -1
29JAN26 13.00 C 0.73 0.74 0.73 0.74 -0.08 26 10 369 -5
29JAN26 13.50 C 0.60 0.60 0.49 0.50 -0.06 27 3 363 -1
29JAN26 14.00 C 0.40 0.40 0.35 0.33 -0.04 27 6 245 +2
29JAN26 14.50 C 0.21 0.21 0.21 0.21 -0.02 28 38 171 +38
29JAN26 15.00 C 0.14 0.14 0.14 0.12 -0.02 28 3 93 +3
29JAN26 15.50 C 0.09 0.09 0.09 0.07 -0.01 28 35 107 +3
29JAN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 4.10 -0.10 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.87 -0.06 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.62 -0.06 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.34 -0.12 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.86 -0.13 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.46 -0.04 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.95 -0.11 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.52 -0.10 25 0 18 0
26FEB26 12.50 C 0.00 0.00 0.00 1.17 -0.09 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.88 -0.08 26 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.65 -0.06 27 0 17 0
26FEB26 14.00 C 0.47 0.47 0.47 0.46 -0.04 27 4 64 0
26FEB26 14.50 C 0.00 0.00 0.00 0.33 -0.02 28 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 68 0
26FEB26 15.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 16 0
26FEB26 16.00 C 0.14 0.14 0.14 0.09 -0.01 28 1 46 +1
26FEB26 16.50 C 0.09 0.09 0.09 0.06 0.00 28 15 45 +15
26FEB26 17.00 C 0.00 0.00 0.00 0.04 0.00 29 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 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
30MAR26 9.00 C 0.00 0.00 0.00 4.34 -0.13 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.18 -0.10 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.87 -0.11 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.63 -0.12 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.34 -0.12 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.91 -0.15 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.55 +0.05 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.08 -0.10 29 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.65 -0.12 26 0 21 0
30MAR26 12.50 C 1.39 1.39 1.39 1.32 -0.09 27 15 60 0
30MAR26 13.00 C 0.00 0.00 0.00 1.03 -0.08 27 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 0.80 -0.09 27 0 50 0
30MAR26 14.00 C 0.61 0.61 0.61 0.61 -0.07 28 2 136 +2
30MAR26 14.50 C 0.00 0.00 0.00 0.46 -0.05 28 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.33 -0.04 28 0 47 0
30MAR26 15.50 C 0.00 0.00 0.00 0.24 -0.03 28 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 19 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 41 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.20 -0.14 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.02 -0.07 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.83 -0.03 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.51 -0.12 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.08 -0.10 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.66 -0.09 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.29 -0.08 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.94 -0.12 28 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.63 -0.10 28 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.38 -0.06 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.13 -0.03 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.95 -0.02 29 0 16 0
29JUN26 14.50 C 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 0.00 29 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 0.50 0.00 29 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 0.00 29 0 38 0
29JUN26 16.50 C 0.41 0.41 0.41 0.31 0.00 29 6 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 0.00 29 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 0.00 29 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 0.00 29 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 0.00 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 29 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.20 -0.14 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.02 -0.08 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.83 -0.03 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.54 -0.09 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.19 -0.07 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.75 -0.08 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.41 -0.13 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.11 -0.02 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.83 -0.02 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.58 -0.02 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.36 -0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.20 +0.02 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 -0.02 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.02 30 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 -0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.01 31 0 2 0
29SEP26 17.00 C 0.50 0.50 0.50 0.45 -0.01 31 28 8 -21
29SEP26 17.50 C 0.41 0.41 0.41 0.38 0.00 31 10 10 +10
29SEP26 18.00 C 0.37 0.37 0.36 0.32 0.00 31 18 18 +18
29SEP26 18.50 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 0.00 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 0.00 31 0 38 0
30DEC26 9.50 C 0.00 0.00 0.00 4.02 -0.09 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.83 -0.06 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.58 -0.10 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.21 -0.13 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.87 -0.04 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.55 -0.04 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.26 -0.05 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.00 -0.04 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.76 -0.04 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.55 -0.04 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.36 -0.03 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 -0.08 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 -0.07 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 -0.05 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 -0.03 30 0 0 0
30DEC26 16.50 C 0.68 0.68 0.68 0.69 -0.05 30 6 6 +6
30DEC26 17.00 C 0.00 0.00 0.00 0.62 -0.02 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 -0.03 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.02 30 0 1 0
TOTAL CALL 214 10,350 +66
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 394 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 480 0
30DEC25 12.50 P 0.10 0.13 0.10 0.12 +0.01 27 76 633 +3
30DEC25 13.00 P 0.23 0.28 0.23 0.28 +0.02 27 43 570 +37
30DEC25 13.50 P 0.53 0.54 0.53 0.53 +0.03 27 20 948 +20
30DEC25 14.00 P 0.89 0.89 0.89 0.89 +0.07 28 1 1,282 -1
30DEC25 14.50 P 1.24 1.24 1.24 1.32 +0.08 30 5 185 0
30DEC25 15.00 P 1.76 1.76 1.76 1.79 +0.07 34 5 185 -5
30DEC25 15.50 P 0.00 0.00 0.00 2.28 +0.07 38 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 2.79 +0.08 46 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.25 +0.04 0 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 3.78 +0.07 55 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.28 +0.07 60 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.79 +0.08 67 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.28 +0.07 69 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.79 +0.08 76 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.29 +0.08 80 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.79 +0.08 85 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 55 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 0.00 28 0 168 0
29JAN26 12.00 P 0.00 0.00 0.00 0.13 0.00 27 0 187 0
29JAN26 12.50 P 0.22 0.26 0.22 0.26 +0.01 28 3 648 +3
29JAN26 13.00 P 0.38 0.44 0.38 0.44 +0.02 27 64 925 +19
29JAN26 13.50 P 0.00 0.00 0.00 0.71 +0.05 28 0 470 0
29JAN26 14.00 P 0.00 0.00 0.00 1.03 +0.05 28 0 293 0
29JAN26 14.50 P 0.00 0.00 0.00 1.43 +0.08 30 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 1.85 +0.08 31 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.32 +0.02 33 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 2.80 +0.09 36 0 18 0
29JAN26 16.50 P 3.08 3.08 3.08 3.25 -0.01 0 1 2 +1
29JAN26 17.00 P 0.00 0.00 0.00 3.78 +0.07 41 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 4.29 +0.08 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.79 +0.08 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.28 +0.07 52 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.79 +0.05 57 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 0.00 28 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 0.00 28 0 110 0
26FEB26 11.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 103 0
26FEB26 12.00 P 0.19 0.21 0.19 0.21 +0.01 27 50 178 +35
26FEB26 12.50 P 0.36 0.36 0.35 0.35 +0.01 27 23 239 +23
26FEB26 13.00 P 0.52 0.57 0.52 0.55 +0.02 27 40 723 +40
26FEB26 13.50 P 0.77 0.81 0.77 0.82 +0.05 28 40 249 +20
26FEB26 14.00 P 0.00 0.00 0.00 1.13 +0.05 28 0 137 0
26FEB26 14.50 P 0.00 0.00 0.00 1.51 +0.06 29 0 25 0
26FEB26 15.00 P 0.00 0.00 0.00 1.93 +0.07 31 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 2.33 +0.03 29 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.80 +0.07 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.30 +0.04 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.79 +0.08 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.29 +0.08 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.79 +0.08 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.28 +0.07 45 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 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 29 0 113 0
30MAR26 11.00 P 0.10 0.10 0.10 0.10 -0.01 27 10 144 +10
30MAR26 11.50 P 0.18 0.18 0.18 0.19 0.00 28 2 164 +2
30MAR26 12.00 P 0.00 0.00 0.00 0.30 0.00 28 0 207 0
30MAR26 12.50 P 0.47 0.49 0.47 0.46 0.00 28 17 205 +7
30MAR26 13.00 P 0.00 0.00 0.00 0.66 0.00 28 0 119 0
30MAR26 13.50 P 0.00 0.00 0.00 0.93 +0.02 28 0 77 0
30MAR26 14.00 P 1.28 1.28 1.25 1.25 +0.04 29 21 166 +21
30MAR26 14.50 P 0.00 0.00 0.00 1.61 +0.09 29 0 63 0
30MAR26 15.00 P 0.00 0.00 0.00 2.00 +0.04 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.43 +0.13 31 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.89 +0.09 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.31 +0.03 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.79 +0.06 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.29 +0.06 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.80 +0.09 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.33 +0.12 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.80 +0.06 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.29 +0.08 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.79 +0.08 48 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 0.08 +0.01 29 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 27 0
29JUN26 11.00 P 0.27 0.27 0.27 0.29 +0.01 28 2 110 +1
29JUN26 11.50 P 0.00 0.00 0.00 0.43 +0.03 29 0 52 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 +0.02 28 0 189 0
29JUN26 12.50 P 0.00 0.00 0.00 0.78 +0.02 28 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 1.04 +0.05 29 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.32 +0.05 29 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.64 +0.05 30 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 1.96 +0.06 29 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.34 +0.07 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.72 +0.06 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.12 +0.05 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.56 +0.08 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.99 +0.10 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.46 +0.10 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.89 +0.09 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.37 +0.10 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.86 +0.10 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.29 +0.08 34 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 0.00 30 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 0.00 30 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 +0.01 30 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 +0.03 31 0 296 0
29SEP26 11.50 P 0.66 0.66 0.66 0.67 +0.02 31 2 351 +2
29SEP26 12.00 P 0.00 0.00 0.00 0.87 +0.05 31 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.09 +0.04 31 0 242 0
29SEP26 13.00 P 1.40 1.40 1.40 1.34 +0.08 31 2 149 +2
29SEP26 13.50 P 0.00 0.00 0.00 1.63 +0.04 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 +0.03 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.26 +0.04 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.62 +0.04 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.99 +0.04 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.38 +0.04 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.80 +0.05 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.22 +0.05 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.66 +0.05 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 +0.04 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.56 +0.05 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.02 +0.04 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.50 +0.05 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
30DEC26 10.50 P 0.41 0.41 0.41 0.44 0.00 29 5 5 +5
30DEC26 11.00 P 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
30DEC26 12.00 P 0.97 1.00 0.97 0.98 +0.04 30 3 4 +3
30DEC26 12.50 P 1.20 1.22 1.20 1.21 +0.01 30 6 8 +6
30DEC26 13.00 P 0.00 0.00 0.00 1.47 +0.04 31 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 1.75 0.00 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.05 0.00 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 +0.01 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.73 +0.01 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.09 +0.01 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.48 +0.01 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.88 +0.02 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.30 +0.02 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.73 +0.03 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.17 +0.03 34 0 0 0
TOTAL PUT 441 14,283 +254
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$ 13.62
30DEC25 7.75 C 0.00 0.00 0.00 6.01 +0.44 135 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.63 +0.33 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.52 +0.47 125 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.13 +0.24 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.88 +0.33 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.77 +0.47 106 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.52 +0.50 100 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.27 +0.51 95 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.01 +0.45 87 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.64 +0.26 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.15 +0.34 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.66 +0.34 37 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.16 +0.34 29 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.66 +0.33 22 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.18 +0.32 21 0 967 0
30DEC25 13.00 C 0.57 0.59 0.57 0.74 +0.26 20 4 608 +2
30DEC25 13.50 C 0.26 0.34 0.26 0.39 +0.16 19 31 849 +30
30DEC25 14.00 C 0.12 0.16 0.11 0.16 +0.07 19 47 757 +32
30DEC25 14.50 C 0.07 0.07 0.07 0.06 +0.03 20 1 373 +1
30DEC25 15.00 C 0.03 0.03 0.03 0.02 +0.01 20 5 240 0
30DEC25 15.50 C 0.02 0.02 0.02 0.01 0.00 23 2 143 0
30DEC25 16.00 C 0.02 0.02 0.02 0.01 0.00 28 1 262 +1
30DEC25 16.50 C 0.01 0.01 0.01 0.01 0.00 32 4 30 +4
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.90 +0.33 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.77 +0.42 71 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.52 +0.44 67 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.27 +0.43 63 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.01 +0.45 57 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.66 +0.28 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.18 +0.28 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.69 +0.37 25 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.27 +0.39 34 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.79 +0.34 29 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.35 +0.35 27 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.91 +0.25 22 0 26 0
29JAN26 13.50 C 0.43 0.43 0.43 0.62 +0.20 23 1 133 0
29JAN26 14.00 C 0.29 0.31 0.29 0.40 +0.15 24 8 279 +1
29JAN26 14.50 C 0.18 0.18 0.18 0.23 +0.09 23 1 201 0
29JAN26 15.00 C 0.12 0.12 0.12 0.13 +0.05 24 4 211 +4
29JAN26 15.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 19.00 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 4.52 +0.44 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.27 +0.43 48 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.01 +0.42 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.71 +0.33 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.28 +0.38 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.72 +0.31 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.28 +0.33 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.79 +0.26 22 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.39 +0.28 23 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.02 +0.22 22 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.72 +0.18 22 0 265 0
26FEB26 14.00 C 0.43 0.50 0.43 0.50 +0.14 23 30 511 0
26FEB26 14.50 C 0.00 0.00 0.00 0.33 +0.11 23 0 265 0
26FEB26 15.00 C 0.00 0.00 0.00 0.20 +0.07 23 0 14 0
26FEB26 15.50 C 0.00 0.00 0.00 0.12 +0.04 23 0 18 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 26 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 23 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.01 +0.42 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.71 +0.37 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.52 +0.42 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.22 +0.33 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.97 +0.37 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.77 +0.41 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.52 +0.41 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.27 +0.40 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.01 +0.36 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.74 +0.32 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.34 +0.36 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.79 +0.32 25 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.33 +0.29 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.90 +0.27 23 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.58 +0.32 26 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.18 +0.23 24 0 104 0
30MAR26 13.50 C 0.79 0.79 0.79 0.89 +0.19 24 2 331 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.67 +0.18 24 0 56 0
30MAR26 14.50 C 0.00 0.00 0.00 0.48 +0.14 24 0 24 0
30MAR26 15.00 C 0.30 0.30 0.30 0.35 +0.13 25 2 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.24 +0.09 25 0 8 0
30MAR26 16.00 C 0.00 0.00 0.00 0.16 +0.07 25 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.11 +0.05 25 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 115 0
30MAR26 17.50 C 0.07 0.07 0.07 0.05 +0.03 25 15 42 +15
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.03 +0.34 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.77 +0.30 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.52 +0.28 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.27 +0.29 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.05 +0.31 24 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.82 +0.31 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.36 +0.30 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.91 +0.28 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.53 +0.28 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.13 +0.25 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.78 +0.23 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.46 +0.20 26 0 132 0
29JUN26 13.50 C 1.03 1.03 1.03 1.24 +0.18 27 1 101 +1
29JUN26 14.00 C 0.00 0.00 0.00 0.98 +0.15 27 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.78 +0.12 27 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.62 +0.09 27 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.50 +0.09 27 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.39 +0.07 27 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 +0.05 27 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 +0.04 27 0 13 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.04 +0.35 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.80 +0.33 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.57 +0.33 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.30 +0.27 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.06 +0.29 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.85 +0.27 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.45 +0.29 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.04 +0.28 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.66 +0.29 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.29 +0.23 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.98 +0.22 28 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.72 +0.21 28 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.48 +0.19 29 0 14 0
29SEP26 14.00 C 0.00 0.00 0.00 1.26 +0.12 29 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 1.08 +0.14 29 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 +0.13 29 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.78 +0.11 29 0 0 0
29SEP26 16.00 C 0.47 0.47 0.47 0.66 +0.10 29 5 9 +5
29SEP26 16.50 C 0.40 0.40 0.40 0.55 +0.08 29 6 11 +6
29SEP26 17.00 C 0.00 0.00 0.00 0.46 +0.07 29 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 +0.06 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.05 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.04 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.60 - 29 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 4.37 +0.34 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.16 +0.33 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.95 +0.33 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.54 +0.30 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.17 +0.38 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.82 +0.35 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.43 +0.18 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.14 +0.22 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.89 +0.21 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.66 +0.19 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.45 +0.13 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 +0.16 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 +0.13 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 +0.13 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 +0.11 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 +0.10 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 +0.09 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 +0.08 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 +0.06 28 0 0 0
TOTAL CALL 170 8,610 +103
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 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 758 0
30DEC25 12.50 P 0.05 0.05 0.05 0.02 -0.04 20 2 698 +2
30DEC25 13.00 P 0.11 0.11 0.08 0.08 -0.10 20 35 1,880 +2
30DEC25 13.50 P 0.35 0.35 0.24 0.23 -0.19 19 23 487 +16
30DEC25 14.00 P 0.00 0.00 0.00 0.52 -0.28 20 0 527 0
30DEC25 14.50 P 0.00 0.00 0.00 0.93 -0.36 22 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.38 -0.37 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.89 -0.39 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.38 -0.37 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.89 -0.38 39 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.38 -0.37 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.88 -0.37 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.39 -0.44 53 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.89 -0.39 58 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.41 -0.34 69 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.89 -0.41 66 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.38 -0.37 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 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 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.12 -0.06 24 0 182 0
29JAN26 13.00 P 0.00 0.00 0.00 0.24 -0.11 23 0 412 0
29JAN26 13.50 P 0.43 0.43 0.41 0.46 -0.17 25 7 59 +6
29JAN26 14.00 P 0.73 0.75 0.73 0.69 -0.23 23 2 24 +1
29JAN26 14.50 P 0.00 0.00 0.00 1.04 -0.29 23 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.46 -0.30 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.90 -0.38 24 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.40 -0.41 28 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.89 -0.38 30 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.38 -0.37 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.88 -0.37 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.41 -0.42 45 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.89 -0.39 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.41 -0.43 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 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 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 35 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 20 0
26FEB26 12.50 P 0.00 0.00 0.00 0.17 -0.09 23 0 56 0
26FEB26 13.00 P 0.38 0.38 0.38 0.31 -0.13 23 2 54 +2
26FEB26 13.50 P 0.00 0.00 0.00 0.51 -0.17 23 0 254 0
26FEB26 14.00 P 0.85 0.85 0.80 0.79 -0.21 23 17 515 +15
26FEB26 14.50 P 0.00 0.00 0.00 1.12 -0.25 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.52 -0.29 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.95 -0.36 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.40 -0.41 24 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.89 -0.38 26 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.38 -0.37 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.88 -0.37 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.41 -0.42 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.89 -0.39 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.41 -0.43 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 8 0
30MAR26 11.00 P 0.06 0.06 0.06 0.05 -0.01 25 5 39 +5
30MAR26 11.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 53 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 205 0
30MAR26 12.50 P 0.00 0.00 0.00 0.28 -0.07 25 0 106 0
30MAR26 13.00 P 0.47 0.47 0.47 0.45 -0.10 25 4 280 0
30MAR26 13.50 P 0.00 0.00 0.00 0.65 -0.11 24 0 302 0
30MAR26 14.00 P 0.97 0.97 0.97 0.92 -0.20 25 20 204 +19
30MAR26 14.50 P 0.00 0.00 0.00 1.23 -0.17 25 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.55 -0.32 23 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.01 -0.30 25 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.45 -0.36 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.89 -0.38 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.40 -0.35 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.90 -0.35 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.41 -0.42 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.89 -0.39 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.41 -0.43 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.89 -0.41 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.38 -0.37 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.02 28 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 27 0
29JUN26 10.50 P 0.18 0.18 0.18 0.15 -0.05 28 1 9 +1
29JUN26 11.00 P 0.00 0.00 0.00 0.23 -0.08 28 0 31 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 -0.09 28 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 0.50 -0.10 28 0 17 0
29JUN26 12.50 P 0.73 0.73 0.73 0.68 -0.13 28 3 44 0
29JUN26 13.00 P 0.00 0.00 0.00 0.90 -0.16 28 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.16 -0.16 28 0 171 0
29JUN26 14.00 P 1.54 1.54 1.54 1.45 -0.17 28 60 119 -18
29JUN26 14.50 P 0.00 0.00 0.00 1.78 -0.17 29 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.13 -0.19 29 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.51 -0.22 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.92 -0.24 30 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.34 -0.26 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.79 -0.27 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.24 -0.30 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.71 -0.29 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.18 -0.30 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.67 -0.29 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.15 -0.29 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.65 -0.27 40 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.02 30 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.04 30 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.04 30 0 6 0
29SEP26 10.00 P 0.34 0.34 0.34 0.21 -0.05 30 179 305 +177
29SEP26 10.50 P 0.00 0.00 0.00 0.30 -0.07 30 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 -0.09 30 0 20 0
29SEP26 11.50 P 0.70 0.70 0.70 0.57 -0.10 30 4 15 +4
29SEP26 12.00 P 0.90 0.90 0.83 0.74 -0.13 30 30 52 +21
29SEP26 12.50 P 0.00 0.00 0.00 0.94 -0.16 30 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 1.18 -0.18 30 0 14 0
29SEP26 13.50 P 0.00 0.00 0.00 1.45 -0.19 30 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.74 -0.22 31 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 2.06 -0.23 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.40 -0.25 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.76 -0.28 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.15 -0.28 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.55 -0.30 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.97 -0.31 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.41 -0.32 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.85 -0.33 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.31 -0.34 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.77 -0.34 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 - 29 0 0 -
30DEC26 9.50 P 0.32 0.32 0.31 0.19 -0.03 29 7 12 +7
30DEC26 9.75 P 0.00 0.00 0.00 0.23 -0.05 29 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 -0.06 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 -0.07 29 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 -0.09 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 -0.10 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 -0.13 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.06 -0.15 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.30 -0.17 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.57 -0.18 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 -0.21 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.17 -0.22 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.50 -0.25 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.87 -0.25 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.24 -0.19 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.55 -0.30 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.97 -0.38 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.41 -0.37 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 -0.38 31 0 0 0
TOTAL PUT 401 11,454 +260
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$ 12.17
30DEC25 6.50 C 0.00 0.00 0.00 5.69 +0.11 80 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.44 +0.11 72 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.19 +0.12 61 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.94 +0.11 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.69 +0.11 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.19 +0.11 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.94 +0.13 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.69 +0.12 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.49 +0.17 72 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.20 +0.14 46 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.95 +0.14 41 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.70 +0.12 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.42 +0.09 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 2.17 +0.08 0 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.68 +0.09 0 0 94 0
30DEC25 11.00 C 1.18 1.18 1.18 1.20 +0.09 0 2 191 0
30DEC25 11.50 C 0.00 0.00 0.00 0.76 +0.06 20 0 1,282 0
30DEC25 12.00 C 0.40 0.41 0.40 0.43 +0.07 23 31 1,284 +1
30DEC25 12.50 C 0.17 0.18 0.17 0.20 +0.04 23 51 644 +16
30DEC25 13.00 C 0.06 0.07 0.06 0.08 +0.02 23 135 586 +135
30DEC25 13.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.72 +0.11 33 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.49 +0.13 43 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.22 +0.16 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.23 +0.12 21 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.72 +0.09 0 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.27 +0.09 19 0 50 0
29JAN26 11.50 C 0.00 0.00 0.00 0.85 +0.05 19 0 645 0
29JAN26 12.00 C 0.00 0.00 0.00 0.53 +0.04 20 0 523 0
29JAN26 12.50 C 0.33 0.33 0.33 0.29 +0.01 20 25 354 +25
29JAN26 13.00 C 0.00 0.00 0.00 0.15 0.00 21 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.07 0.00 21 0 115 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 0.00 21 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 24 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 3.99 +0.13 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.74 +0.10 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.49 +0.13 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.25 +0.03 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.23 +0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.77 +0.10 17 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.33 +0.08 19 0 0 0
26FEB26 11.50 C 0.92 0.92 0.92 0.95 +0.06 20 2 103 -2
26FEB26 12.00 C 0.00 0.00 0.00 0.65 +0.06 21 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.41 +0.04 21 0 230 0
26FEB26 13.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 5.74 +0.13 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.50 +0.14 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.25 +0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.00 +0.13 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.76 +0.14 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.51 +0.11 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.02 +0.11 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.77 +0.11 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.53 +0.12 27 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.28 +0.06 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.99 +0.07 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.80 +0.12 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.56 +0.11 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.28 +0.08 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.88 +0.13 23 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.45 +0.10 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.08 +0.08 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.79 +0.07 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.56 +0.05 23 0 262 0
30MAR26 13.00 C 0.37 0.37 0.37 0.38 +0.04 23 70 105 +70
30MAR26 13.50 C 0.25 0.25 0.25 0.25 +0.03 23 30 30 +23
30MAR26 14.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 23 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 4.51 +0.11 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.02 +0.11 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.77 +0.11 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.53 +0.12 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.28 +0.06 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.80 +0.12 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.56 +0.11 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.30 +0.06 18 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.88 +0.08 21 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.49 +0.08 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.16 +0.07 22 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.89 +0.06 23 0 932 0
29JUN26 12.50 C 0.67 0.67 0.67 0.69 +0.04 24 3 392 +3
29JUN26 13.00 C 0.00 0.00 0.00 0.50 +0.02 24 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.38 +0.03 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.02 +0.11 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.77 +0.11 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.53 +0.11 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.28 +0.06 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.80 +0.10 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.56 +0.06 19 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.33 +0.04 19 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.95 +0.05 22 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.61 +0.04 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.32 -0.01 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.10 +0.01 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 0.00 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.01 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 -0.01 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 0.00 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.54 +0.10 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.31 +0.09 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.09 +0.10 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.87 +0.10 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.66 +0.09 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.46 +0.15 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.03 +0.08 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.77 +0.08 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.49 +0.12 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.20 +0.06 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 +0.06 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 +0.05 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.66 +0.03 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
TOTAL CALL 349 11,013 +271
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 454 0
30DEC25 10.50 P 0.03 0.03 0.03 0.01 0.00 28 100 547 -100
30DEC25 11.00 P 0.05 0.05 0.05 0.03 0.00 26 15 295 0
30DEC25 11.50 P 0.10 0.12 0.10 0.09 -0.02 24 719 2,221 +719
30DEC25 12.00 P 0.00 0.00 0.00 0.25 -0.04 25 0 443 0
30DEC25 12.50 P 0.00 0.00 0.00 0.52 -0.06 25 0 44 0
30DEC25 13.00 P 0.00 0.00 0.00 0.91 -0.09 26 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.38 -0.11 31 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.85 -0.14 33 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.37 -0.07 44 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.83 -0.15 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.33 -0.16 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.33 -0.15 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.87 -0.11 73 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 120 0
29JAN26 11.00 P 0.08 0.08 0.08 0.05 -0.03 21 35 242 +15
29JAN26 11.50 P 0.00 0.00 0.00 0.14 -0.04 21 20 865 +20
29JAN26 12.00 P 0.36 0.36 0.36 0.30 -0.09 20 10 241 +10
29JAN26 12.50 P 0.00 0.00 0.00 0.59 -0.09 22 0 5 0
29JAN26 13.00 P 0.00 0.00 0.00 0.95 -0.11 22 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.39 -0.11 25 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.89 -0.10 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.37 -0.11 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.84 -0.14 33 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.37 -0.12 42 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.94 -0.04 55 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.45 -0.04 60 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.87 -0.11 54 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 0.00 23 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.22 -0.03 22 0 1,200 0
26FEB26 12.00 P 0.00 0.00 0.00 0.39 -0.07 21 0 200 0
26FEB26 12.50 P 0.00 0.00 0.00 0.68 -0.07 22 0 3 0
26FEB26 13.00 P 1.04 1.04 1.03 1.03 -0.08 23 180 180 +180
26FEB26 13.50 P 0.00 0.00 0.00 1.39 -0.14 21 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.90 -0.11 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.40 -0.09 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.84 -0.14 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.37 -0.12 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.94 -0.04 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.45 -0.04 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.87 -0.11 46 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 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 24 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 24 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 24 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 0.00 24 0 365 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.33 -0.01 24 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.80 -0.04 24 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.13 -0.05 25 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.49 -0.10 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.94 -0.09 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.40 -0.11 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.88 -0.12 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.37 -0.12 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.94 -0.04 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.45 -0.04 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.87 -0.11 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 23 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 24 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 24 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 24 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 -0.03 23 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 -0.02 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.19 -0.06 24 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.54 -0.05 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.94 -0.04 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.36 -0.07 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.78 -0.08 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.25 -0.06 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.71 -0.05 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.20 -0.02 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.69 -0.02 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.17 -0.02 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.02 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.02 24 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.02 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.60 -0.04 25 0 11 0
29SEP26 11.50 P 0.00 0.00 0.00 0.81 -0.07 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 -0.07 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.37 -0.08 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.66 -0.11 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.01 -0.15 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.47 -0.07 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.90 -0.06 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.34 -0.06 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.78 -0.06 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.24 -0.05 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.69 -0.08 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.17 -0.05 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.88 -0.04 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 -0.04 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.43 -0.06 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.71 -0.11 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.12 -0.07 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.51 -0.08 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 -0.08 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.37 -0.08 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 -0.12 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.24 -0.05 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.69 -0.08 26 0 0 0
TOTAL PUT 1,079 10,309 +844
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$ 4.45
30DEC25 2.60 C 0.00 0.00 0.00 1.86 +0.04 82 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.76 +0.04 76 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.66 +0.04 70 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.56 +0.04 64 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.46 +0.04 58 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.36 +0.04 52 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.26 +0.05 47 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.16 +0.04 41 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.06 +0.04 35 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.96 +0.04 29 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.76 +0.05 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.56 +0.03 0 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.47 +0.05 25 0 455 0
30DEC25 4.10 C 0.00 0.00 0.00 0.37 +0.04 20 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.27 +0.02 16 0 10,384 0
30DEC25 4.30 C 0.00 0.00 0.00 0.20 +0.03 20 0 3,136 0
30DEC25 4.40 C 0.12 0.13 0.11 0.13 +0.02 19 7 5,094 0
30DEC25 4.50 C 0.06 0.08 0.06 0.08 +0.02 19 140 5,042 -1
30DEC25 4.60 C 0.04 0.04 0.04 0.04 0.00 18 32 10,422 0
30DEC25 4.70 C 0.00 0.00 0.00 0.03 +0.01 21 0 1,038 0
30DEC25 4.80 C 0.01 0.01 0.01 0.02 +0.01 23 55 2,271 +55
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 22 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 35 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 49 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 62 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 79 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.07 +0.04 26 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.58 +0.04 21 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.48 +0.04 17 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.39 +0.04 17 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.31 +0.02 18 0 95 0
29JAN26 4.30 C 0.00 0.00 0.00 0.24 +0.03 19 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.18 +0.03 19 0 683 0
29JAN26 4.50 C 0.00 0.00 0.00 0.13 +0.02 19 0 1,315 0
29JAN26 4.60 C 0.09 0.09 0.09 0.09 +0.01 19 1,152 1,476 +1,152
29JAN26 4.70 C 0.05 0.06 0.05 0.07 +0.02 21 126 1,537 +21
29JAN26 4.80 C 0.00 0.00 0.00 0.04 0.00 20 0 3,060 0
29JAN26 4.90 C 0.03 0.03 0.03 0.03 +0.01 21 30 1,383 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 55 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.28 +0.05 31 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.18 +0.05 27 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.98 +0.05 19 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.68 +0.05 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.59 +0.04 17 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.50 +0.04 17 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.42 +0.04 19 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.34 +0.02 18 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.27 +0.03 18 0 37 0
26FEB26 4.40 C 0.00 0.00 0.00 0.21 +0.03 18 0 103 0
26FEB26 4.50 C 0.16 0.16 0.16 0.16 +0.02 19 1 60 0
26FEB26 4.60 C 0.00 0.00 0.00 0.12 +0.02 19 0 443 0
26FEB26 4.70 C 0.09 0.09 0.09 0.09 +0.01 19 25 99 -25
26FEB26 4.80 C 0.00 0.00 0.00 0.07 +0.02 20 0 330 0
26FEB26 4.90 C 0.05 0.05 0.05 0.05 +0.01 20 5 67 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 0.00 19 0 115 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 19 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 1.87 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.28 +0.02 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.09 +0.04 19 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.99 +0.02 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.80 +0.06 19 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.70 +0.02 16 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.61 +0.01 17 0 32 0
30MAR26 4.00 C 0.51 0.51 0.51 0.53 +0.01 19 9 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.45 +0.04 19 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.37 +0.03 18 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.31 +0.03 19 0 5,415 0
30MAR26 4.40 C 0.00 0.00 0.00 0.25 +0.02 19 0 4,151 0
30MAR26 4.50 C 0.00 0.00 0.00 0.20 +0.02 19 0 1,183 0
30MAR26 4.60 C 0.14 0.14 0.14 0.16 +0.02 20 2 987 0
30MAR26 4.70 C 0.00 0.00 0.00 0.13 +0.02 20 0 1,514 0
30MAR26 4.80 C 0.10 0.10 0.09 0.10 +0.01 20 1,910 2,361 +1,034
30MAR26 4.90 C 0.00 0.00 0.00 0.08 +0.01 21 0 2,903 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 631 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 0.00 21 0 608 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 711 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 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 35 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 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.61 +0.05 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.51 +0.04 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.31 +0.05 21 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.02 +0.05 19 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.93 +0.06 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.84 +0.07 21 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 +0.06 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 +0.03 19 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 +0.03 21 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 +0.01 18 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 +0.01 18 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 +0.02 18 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 +0.02 19 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.27 +0.03 20 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.22 +0.02 20 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.18 +0.02 20 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.15 +0.02 20 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 +0.02 20 0 347 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 0.00 19 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 35 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 43 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 1.70 +0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.61 +0.05 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.51 +0.04 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.31 +0.03 20 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.21 +0.04 16 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.02 +0.02 18 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 +0.04 19 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 +0.02 19 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 +0.03 19 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 +0.03 20 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.53 +0.02 20 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 +0.02 20 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 +0.02 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 +0.02 21 0 27 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 +0.02 21 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 +0.02 21 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 +0.01 21 0 119 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 +0.01 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 0.00 21 0 17 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 0.00 22 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.31 - 18 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 +0.01 17 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 +0.01 17 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 +0.01 17 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 +0.02 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 +0.03 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 +0.03 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 +0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 +0.03 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 +0.02 22 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 3,494 95,833 +2,236
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 1,223 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 4,610 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3,063 0
30DEC25 4.10 P 0.01 0.01 0.01 0.01 0.00 21 20 6,391 0
30DEC25 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 4,596 0
30DEC25 4.30 P 0.04 0.04 0.04 0.04 -0.01 20 12 2,426 0
30DEC25 4.40 P 0.08 0.08 0.08 0.07 -0.01 19 50 3,859 +50
30DEC25 4.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 3,219 0
30DEC25 4.60 P 0.00 0.00 0.00 0.19 -0.03 20 0 3,896 0
30DEC25 4.70 P 0.00 0.00 0.00 0.27 -0.04 21 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.35 -0.05 0 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.46 -0.04 26 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.81 -0.05 40 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.55 -0.07 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.55 -0.07 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 1,084 0
29JAN26 3.90 P 0.01 0.01 0.01 0.01 0.00 22 600 6,498 +115
29JAN26 4.00 P 0.02 0.02 0.02 0.02 0.00 22 1,300 3,004 +586
29JAN26 4.10 P 0.00 0.00 0.00 0.03 0.00 21 0 1,555 0
29JAN26 4.20 P 0.00 0.00 0.00 0.04 -0.01 19 0 504 0
29JAN26 4.30 P 0.00 0.00 0.00 0.08 -0.01 21 0 709 0
29JAN26 4.40 P 0.00 0.00 0.00 0.11 -0.02 20 0 357 0
29JAN26 4.50 P 0.00 0.00 0.00 0.16 -0.02 20 0 319 0
29JAN26 4.60 P 0.00 0.00 0.00 0.23 -0.02 21 0 160 0
29JAN26 4.70 P 0.00 0.00 0.00 0.30 -0.03 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.47 -0.04 23 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.81 -0.05 30 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.06 -0.06 36 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.56 -0.07 47 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.06 -0.06 57 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.31 -0.06 62 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.56 -0.07 66 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 244 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 72 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 68 0
26FEB26 4.20 P 0.06 0.06 0.06 0.06 -0.01 19 150 1,280 +150
26FEB26 4.30 P 0.00 0.00 0.00 0.09 -0.01 19 0 245 0
26FEB26 4.40 P 0.00 0.00 0.00 0.13 -0.02 19 0 91 0
26FEB26 4.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 37 0
26FEB26 4.60 P 0.00 0.00 0.00 0.24 -0.03 19 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.48 -0.03 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.57 -0.04 23 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.81 -0.06 26 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.06 -0.06 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.56 -0.07 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.81 -0.06 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.06 -0.06 49 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.31 -0.06 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.56 -0.07 57 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 591 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 21 0 2,444 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 7,263 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 5,899 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 -0.01 20 0 3,979 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 -0.01 20 0 780 0
30MAR26 4.30 P 0.12 0.12 0.12 0.12 -0.02 20 5 532 0
30MAR26 4.40 P 0.00 0.00 0.00 0.16 -0.02 20 0 3,122 0
30MAR26 4.50 P 0.00 0.00 0.00 0.21 -0.03 20 0 220 0
30MAR26 4.60 P 0.00 0.00 0.00 0.27 -0.03 20 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.34 -0.01 21 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.41 -0.04 20 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.58 -0.04 22 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.06 -0.06 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.31 -0.07 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.56 -0.07 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.81 -0.07 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.06 -0.06 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.31 -0.06 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.56 -0.07 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.81 -0.06 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 19 0 186 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 20 0 308 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 20 0 1,364 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 19 0 162 0
29JUN26 3.80 P 0.06 0.06 0.06 0.06 0.00 20 46 595 +30
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.01 19 0 453 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 854 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.01 19 0 721 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.01 19 0 947 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 -0.01 19 0 966 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 -0.01 19 0 1,175 0
29JUN26 4.50 P 0.34 0.34 0.34 0.32 -0.02 18 30 770 +30
29JUN26 4.60 P 0.00 0.00 0.00 0.38 -0.02 18 0 590 0
29JUN26 4.70 P 0.00 0.00 0.00 0.46 -0.01 19 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.52 -0.02 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.62 0.00 20 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.70 0.00 20 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.88 -0.06 14 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.59 -0.04 25 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.81 -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 23 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 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 23 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 0.05 -0.01 22 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 22 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.01 22 0 368 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.01 22 0 794 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.01 22 0 903 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 583 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.02 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.01 22 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.01 22 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.02 22 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 -0.02 23 0 181 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 -0.02 22 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 -0.02 23 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 -0.03 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 -0.03 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 -0.03 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 -0.03 25 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.43 -0.04 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.67 -0.04 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 -0.03 32 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.17 -0.03 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.41 -0.01 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.65 -0.01 38 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 - 22 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
30DEC26 4.30 P 0.33 0.33 0.33 0.33 -0.03 21 2 2 +2
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 -0.02 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 -0.03 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.21 -0.04 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.44 -0.04 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 -0.03 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 -0.03 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.17 -0.03 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.41 -0.01 33 0 0 0
TOTAL PUT 2,215 101,236 +963
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$ 30.98
30DEC25 15.50 C 0.00 0.00 0.00 15.52 +0.09 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.03 -0.12 85 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.53 +0.10 79 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.03 +0.10 72 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.53 +0.10 63 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.03 -0.13 0 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 12.53 +0.09 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.03 +0.09 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.53 +0.09 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.04 -0.12 56 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 10.04 +0.09 44 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.04 +0.09 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.05 +0.10 41 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 7.05 +0.04 33 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.06 -0.06 33 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 5.08 -0.06 32 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 4.26 +0.09 42 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 3.18 +0.03 29 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 2.36 -0.03 30 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 1.69 -0.01 31 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 1.15 0.00 32 0 616 0
30DEC25 32.00 C 0.00 0.00 0.00 0.74 0.00 32 0 1,140 0
30DEC25 33.00 C 0.00 0.00 0.00 0.45 0.00 32 0 1,181 0
30DEC25 34.00 C 0.25 0.25 0.23 0.26 +0.01 32 10 1,789 0
30DEC25 35.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 1,745 0
30DEC25 36.00 C 0.07 0.07 0.07 0.08 +0.01 33 2 381 0
30DEC25 37.00 C 0.05 0.05 0.05 0.04 0.00 33 2 75 0
30DEC25 38.00 C 0.00 0.00 0.00 0.02 0.00 33 0 102 0
30DEC25 39.00 C 0.02 0.02 0.02 0.01 0.00 34 3 22 -3
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,252 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 10.10 +0.15 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.04 +0.03 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.13 -0.14 34 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.16 +0.09 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.06 -0.06 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.29 +0.07 33 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.32 +0.07 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.54 +0.05 31 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 2.83 -0.03 31 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 2.22 -0.03 32 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 1.71 -0.05 32 0 16 0
29JAN26 32.00 C 0.00 0.00 0.00 1.28 -0.04 33 0 18 0
29JAN26 33.00 C 0.90 0.97 0.89 0.95 -0.04 33 20 91 +5
29JAN26 34.00 C 0.68 0.71 0.67 0.70 +0.01 34 8 63 +8
29JAN26 35.00 C 0.51 0.51 0.51 0.50 -0.02 34 5 41 -5
29JAN26 36.00 C 0.36 0.36 0.36 0.35 -0.01 34 2 48 +2
29JAN26 37.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 88 0
29JAN26 38.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 79 0
29JAN26 40.00 C 0.00 0.00 0.00 0.07 0.00 34 0 37 0
29JAN26 41.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 18 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 0.00 34 0 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.09 +0.02 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.19 -0.08 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.19 +0.12 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.33 +0.10 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.45 +0.16 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.64 +0.10 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.90 +0.04 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.20 -0.02 32 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 2.62 -0.02 32 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 2.11 -0.03 33 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 1.68 +0.01 33 0 54 0
26FEB26 33.00 C 0.00 0.00 0.00 1.32 -0.04 33 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 1.03 -0.04 33 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 0.81 -0.01 34 0 45 0
26FEB26 36.00 C 0.62 0.62 0.62 0.63 +0.01 34 5 35 +5
26FEB26 37.00 C 0.00 0.00 0.00 0.47 0.00 34 0 53 0
26FEB26 38.00 C 0.00 0.00 0.00 0.35 0.00 34 0 90 0
26FEB26 39.00 C 0.00 0.00 0.00 0.25 0.00 34 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.18 0.00 34 0 21 0
26FEB26 41.00 C 0.00 0.00 0.00 0.13 0.00 34 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.68 +0.22 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.10 -0.05 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.73 +0.25 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.10 +0.11 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.61 +0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.13 -0.03 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.64 +0.11 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.28 +0.33 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.63 +0.09 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.12 -0.04 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.19 -0.07 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 9.25 -0.19 27 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 8.19 -0.08 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 7.25 -0.38 0 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 6.56 -0.14 33 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 5.62 +0.01 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.88 -0.25 31 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 4.20 -0.02 32 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 3.58 -0.03 32 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 3.02 -0.05 33 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 2.53 -0.03 33 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 2.10 -0.04 33 0 1,623 0
30MAR26 33.00 C 0.00 0.00 0.00 1.75 -0.02 34 0 91 0
30MAR26 34.00 C 0.00 0.00 0.00 1.40 -0.04 34 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 1.14 -0.04 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.93 -0.04 34 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 0.75 -0.03 34 0 26 0
30MAR26 38.00 C 0.00 0.00 0.00 0.61 -0.01 35 0 53 0
30MAR26 39.00 C 0.00 0.00 0.00 0.48 -0.01 35 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 0.37 -0.01 34 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.77 +0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.28 -0.05 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 12.77 +0.07 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.30 +0.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.80 +0.09 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.37 -0.30 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.43 +0.07 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.52 +0.08 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.62 -0.07 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.80 0.00 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.98 +0.02 33 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.25 +0.10 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.55 0.00 34 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.89 -0.01 34 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.39 +0.08 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.77 -0.10 34 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.27 -0.10 34 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 2.82 -0.09 34 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 2.44 -0.06 34 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 2.07 -0.09 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.74 -0.07 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 1.50 -0.06 34 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 1.28 -0.06 34 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.07 -0.07 34 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 0.90 -0.06 34 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 0.75 -0.06 34 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 0.63 -0.05 34 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 0.52 -0.05 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.43 -0.04 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.36 -0.04 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.25 -0.03 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 10.52 -0.05 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.67 -0.07 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.84 -0.08 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.95 -0.20 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.18 -0.01 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.52 -0.03 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.90 +0.06 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.31 +0.07 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.73 -0.03 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.20 -0.04 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.73 -0.18 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.31 -0.16 34 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 2.94 -0.16 34 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.59 -0.15 34 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 2.29 -0.15 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 1.99 -0.12 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.75 -0.12 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.55 -0.11 34 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 1.32 -0.15 34 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 1.16 -0.15 34 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.01 -0.10 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.89 -0.10 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.76 -0.11 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.67 -0.09 34 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 0.59 -0.08 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 9.76 -0.25 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.95 -0.18 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.19 -0.12 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.47 -0.29 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.83 -0.23 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.22 -0.26 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.66 -0.25 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.08 -0.30 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.62 -0.09 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.19 -0.20 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.72 -0.22 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.37 -0.19 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.05 -0.17 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.75 -0.17 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.54 -0.10 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.28 -0.09 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.06 -0.16 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.78 -0.17 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.60 -0.15 33 0 0 0
TOTAL CALL 57 19,084 +12
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30DEC25 26.00 P 0.06 0.06 0.06 0.03 0.00 33 2 175 0
30DEC25 27.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 102 0
30DEC25 28.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 142 0
30DEC25 29.00 P 0.54 0.54 0.54 0.39 -0.01 33 6 210 +6
30DEC25 30.00 P 0.80 0.80 0.80 0.70 +0.01 33 2 344 +2
30DEC25 31.00 P 0.00 0.00 0.00 1.15 +0.01 33 0 644 0
30DEC25 32.00 P 0.00 0.00 0.00 1.75 -0.03 34 0 1,208 0
30DEC25 33.00 P 0.00 0.00 0.00 2.44 -0.07 34 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 3.17 -0.22 30 0 600 0
30DEC25 35.00 P 0.00 0.00 0.00 4.22 -0.02 39 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 5.17 -0.01 42 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 6.15 -0.05 47 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 7.23 -0.04 57 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.26 -0.10 64 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.18 +0.06 64 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.15 -0.12 66 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.12 -0.15 67 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.12 -0.12 71 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.11 -0.15 74 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.10 -0.16 77 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 15.24 0.00 93 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 168 0
29JAN26 27.00 P 0.00 0.00 0.00 0.31 -0.04 34 0 23 0
29JAN26 28.00 P 0.00 0.00 0.00 0.51 -0.04 34 0 72 0
29JAN26 29.00 P 0.81 0.81 0.81 0.80 -0.04 34 1 110 0
29JAN26 30.00 P 0.00 0.00 0.00 1.18 -0.08 34 0 52 0
29JAN26 31.00 P 0.00 0.00 0.00 1.66 -0.03 34 0 456 0
29JAN26 32.00 P 0.00 0.00 0.00 2.24 -0.04 35 0 201 0
29JAN26 33.00 P 0.00 0.00 0.00 2.92 -0.07 35 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 3.67 -0.11 36 0 45 0
29JAN26 35.00 P 0.00 0.00 0.00 4.49 -0.02 37 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 5.35 -0.05 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.30 -0.12 40 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.28 +0.01 44 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.26 -0.12 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.18 +0.06 47 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.32 +0.05 56 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.12 -0.16 50 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.38 +0.14 65 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.20 -0.02 34 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.34 -0.01 34 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.52 -0.03 34 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.78 -0.02 34 0 52 0
26FEB26 29.00 P 1.16 1.16 1.16 1.09 -0.04 34 1 50 +1
26FEB26 30.00 P 0.00 0.00 0.00 1.49 -0.05 34 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 2.01 +0.02 35 0 52 0
26FEB26 32.00 P 2.60 2.60 2.60 2.56 -0.04 35 10 51 +10
26FEB26 33.00 P 0.00 0.00 0.00 3.14 -0.17 34 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 3.78 -0.04 33 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.70 -0.12 36 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.58 -0.06 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.44 -0.04 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.38 +0.03 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.26 -0.12 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.22 +0.07 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.32 +0.05 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.18 -0.10 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.38 +0.11 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.23 -0.02 34 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.36 -0.03 35 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.54 -0.02 35 0 45 0
30MAR26 27.00 P 0.00 0.00 0.00 0.77 -0.02 35 0 132 0
30MAR26 28.00 P 1.12 1.12 1.12 1.05 -0.02 34 1 19 +1
30MAR26 29.00 P 0.00 0.00 0.00 1.40 -0.02 34 0 34 0
30MAR26 30.00 P 0.00 0.00 0.00 1.81 -0.03 34 0 2,406 0
30MAR26 31.00 P 0.00 0.00 0.00 2.30 -0.07 34 0 282 0
30MAR26 32.00 P 3.00 3.00 3.00 2.90 0.00 35 8 141 +8
30MAR26 33.00 P 0.00 0.00 0.00 3.43 -0.20 34 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 4.26 +0.15 36 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 4.98 -0.13 36 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 5.74 -0.15 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.56 -0.04 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.54 +0.08 39 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 8.37 -0.03 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.31 -0.15 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.32 -0.06 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.18 -0.18 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.38 +0.11 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.17 -0.11 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.14 -0.17 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.24 -0.11 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 -0.04 34 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 -0.05 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.49 -0.06 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.69 -0.04 34 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.94 -0.07 34 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.24 -0.04 34 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.59 -0.05 34 0 0 0
29JUN26 28.00 P 2.05 2.05 2.05 1.98 -0.05 34 4 4 +4
29JUN26 29.00 P 0.00 0.00 0.00 2.45 -0.01 34 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 2.82 -0.11 33 0 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 3.40 -0.06 33 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.95 -0.13 33 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 4.58 -0.10 33 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 5.25 -0.20 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.94 -0.19 32 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.69 -0.24 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.47 -0.26 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.25 -0.24 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.14 -0.25 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.96 -0.32 30 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.86 -0.33 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.75 -0.20 30 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.68 -0.07 30 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.60 -0.04 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.55 -0.11 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.48 -0.19 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 -0.08 34 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.60 -0.10 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.80 -0.09 34 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 1.06 -0.06 34 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.35 -0.07 34 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.68 -0.06 34 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.04 -0.09 34 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.47 -0.08 34 0 60 0
29SEP26 29.00 P 2.99 2.99 2.99 2.91 -0.10 34 100 103 +100
29SEP26 30.00 P 0.00 0.00 0.00 3.34 -0.17 33 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.88 -0.18 33 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 4.50 -0.14 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.08 -0.18 33 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 5.69 -0.30 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.41 -0.17 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.11 -0.33 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.86 -0.29 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.65 -0.28 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.53 -0.20 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.31 -0.22 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.14 -0.36 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.30 -0.07 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.93 -0.03 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.91 -0.30 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.82 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 -0.10 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 -0.15 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.33 -0.17 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.66 -0.12 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.02 -0.11 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 -0.12 34 0 0 0
30DEC26 28.00 P 2.93 2.93 2.92 2.85 -0.11 34 60 60 +60
30DEC26 29.00 P 3.41 3.41 3.40 3.33 -0.09 34 40 40 +40
30DEC26 30.00 P 0.00 0.00 0.00 3.85 -0.15 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.39 -0.11 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.95 -0.18 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.57 -0.19 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.24 -0.14 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.05 0.00 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.59 -0.15 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.37 -0.29 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.09 -0.14 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.88 -0.12 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.73 -0.12 33 0 0 0
TOTAL PUT 235 22,091 +232
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.57
30DEC25 3.70 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.59 +0.04 61 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.29 +0.04 49 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.08 +0.04 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 1.00 +0.05 44 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.90 +0.05 40 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.79 +0.05 30 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.68 +0.03 0 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.59 +0.04 22 0 26 0
30DEC25 5.25 C 0.00 0.00 0.00 0.34 +0.03 13 0 0 0
30DEC25 5.50 C 0.13 0.16 0.13 0.16 +0.03 18 90 331 0
30DEC25 5.75 C 0.00 0.00 0.00 0.05 +0.01 17 0 185 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 17 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 25 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 37 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.00 +0.05 23 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.90 +0.05 21 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.60 +0.03 12 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.40 +0.03 19 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.24 +0.02 20 0 2,545 0
29JAN26 5.75 C 0.11 0.11 0.11 0.12 +0.01 20 7 7 +7
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 0.00 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 34 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 41 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.63 +0.03 17 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.43 +0.02 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.04 0.00 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 1.89 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.83 +0.03 14 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.74 +0.02 16 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.66 +0.02 17 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.33 +0.01 20 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.21 +0.01 20 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.13 0.00 20 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 22 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 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 0.02 0.02 0.02 0.01 0.00 28 200 200 +200
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 1.44 +0.04 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.07 +0.03 15 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.98 +0.03 15 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.90 +0.03 17 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.82 +0.03 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.74 -0.02 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.42 +0.01 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.30 +0.01 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.15 +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 0.07 +0.01 21 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 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.17 +0.04 15 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.08 +0.03 16 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 +0.04 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.91 +0.03 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 +0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 0.00 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.01 19 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 +0.01 20 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 0.07 +0.01 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 19 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 19 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 1.36 +0.04 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 +0.03 14 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.09 +0.04 18 0 0 0
30DEC26 4.70 C 1.02 1.02 1.02 1.00 +0.03 18 1 1 +1
30DEC26 4.80 C 0.00 0.00 0.00 0.92 +0.03 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 +0.03 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 +0.01 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.60 +0.03 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 298 40,585 +208
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 308 0
30DEC25 5.75 P 0.00 0.00 0.00 0.22 -0.02 18 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.44 -0.03 21 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.69 -0.04 29 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.94 -0.04 36 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.19 -0.04 43 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.69 -0.04 56 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.94 -0.04 61 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.19 -0.04 67 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.44 -0.04 72 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 49 0
29JAN26 5.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.29 -0.02 22 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.95 -0.04 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.20 -0.04 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.45 -0.04 41 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.70 -0.04 46 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.95 -0.04 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.20 -0.04 54 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.45 -0.04 58 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
26FEB26 5.25 P 0.09 0.09 0.09 0.08 -0.01 20 6 46 +6
26FEB26 5.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.31 -0.02 21 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.49 -0.03 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.71 -0.03 23 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.96 -0.03 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.20 -0.04 31 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.45 -0.04 35 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.70 -0.04 39 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.95 -0.04 43 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.20 -0.04 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.45 -0.04 50 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 21 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 -0.01 21 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.22 -0.01 22 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.35 -0.02 21 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.73 -0.03 23 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.96 -0.03 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.20 -0.04 28 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.45 -0.04 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.70 -0.04 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.95 -0.04 38 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.20 -0.04 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.45 -0.04 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.70 -0.04 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 18 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 21 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.01 20 0 48 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 -0.01 20 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 -0.02 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 -0.02 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.76 -0.03 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.98 -0.03 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.21 -0.03 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.45 -0.04 26 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.70 -0.04 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.95 -0.04 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.20 -0.04 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.45 -0.04 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.70 -0.04 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.02 19 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.01 19 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.03 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 -0.03 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.77 -0.04 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.97 -0.03 17 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.18 -0.03 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 -0.03 15 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.63 -0.03 11 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.10 -0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.34 -0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30DEC26 4.90 P 0.19 0.19 0.19 0.20 -0.02 19 6 6 +6
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
30DEC26 5.25 P 0.33 0.33 0.33 0.35 -0.02 19 20 20 +20
30DEC26 5.50 P 0.45 0.45 0.45 0.48 -0.02 19 5 5 +5
30DEC26 5.75 P 0.00 0.00 0.00 0.62 -0.03 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 -0.03 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 -0.04 17 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.03 17 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.41 -0.04 16 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 -0.03 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
TOTAL PUT 37 9,858 +37
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$ 3.88
30DEC25 2.20 C 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.29 -0.03 64 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.79 -0.03 35 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.69 -0.03 29 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.29 -0.03 0 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.21 -0.01 19 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.15 +0.02 22 0 450 0
30DEC25 3.90 C 0.08 0.08 0.08 0.09 +0.03 21 10 764 0
30DEC25 4.00 C 0.05 0.05 0.05 0.05 +0.01 21 7 556 0
30DEC25 4.10 C 0.03 0.03 0.03 0.03 +0.01 22 16 143 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 20 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 40 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 65 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.50 -0.02 14 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.41 -0.01 19 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.20 +0.02 23 0 440 0
29JAN26 3.90 C 0.00 0.00 0.00 0.15 +0.01 23 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.08 +0.01 24 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.06 +0.01 26 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.04 +0.01 25 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 +0.01 26 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.61 -0.01 17 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.18 +0.01 23 0 50 0
26FEB26 4.00 C 0.16 0.16 0.16 0.15 +0.02 24 10 72 +10
26FEB26 4.10 C 0.00 0.00 0.00 0.11 +0.02 24 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.08 +0.01 24 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.06 +0.01 24 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 0.00 23 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.03 0.00 24 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.31 -0.01 22 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.72 -0.01 18 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.62 0.00 14 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.46 +0.02 21 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.39 +0.02 22 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.33 +0.02 23 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.27 +0.03 23 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.22 +0.02 23 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.15 +0.02 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.12 +0.02 25 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.09 +0.01 24 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 +0.01 24 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 0.00 24 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.04 +0.02 17 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.76 +0.03 18 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.60 +0.03 20 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.53 +0.03 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 +0.03 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.35 +0.03 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 +0.02 23 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 186 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 +0.03 24 0 100 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 +0.01 23 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 +0.02 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 +0.01 24 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 +0.01 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 +0.01 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.14 +0.02 18 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.95 +0.02 19 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 +0.01 20 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 0.00 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 0.00 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 -0.01 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 -0.01 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.01 25 0 30 0
29SEP26 4.30 C 0.22 0.22 0.22 0.21 -0.01 25 30 30 +30
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.01 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 0.00 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.95 -0.02 17 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.87 -0.03 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 -0.03 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 -0.04 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 -0.04 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
TOTAL CALL 73 20,632 +40
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 1,420 0
30DEC25 3.20 P 0.01 0.01 0.01 0.01 0.00 43 30 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
30DEC25 3.40 P 0.01 0.01 0.01 0.01 0.00 32 30 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 -0.01 21 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.03 -0.01 22 0 344 0
30DEC25 3.80 P 0.05 0.05 0.05 0.06 -0.02 22 264 2,052 +260
30DEC25 3.90 P 0.09 0.09 0.09 0.11 -0.02 23 10 440 -10
30DEC25 4.00 P 0.15 0.15 0.15 0.17 -0.03 23 7 360 +7
30DEC25 4.10 P 0.00 0.00 0.00 0.25 -0.03 25 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.43 -0.04 28 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.53 -0.04 33 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.63 -0.03 37 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.73 -0.03 42 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.83 -0.03 45 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.93 -0.03 49 0 0 -50
30DEC25 4.90 P 0.00 0.00 0.00 1.03 -0.03 53 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.13 -0.03 57 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.38 -0.03 65 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.63 -0.03 73 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.07 -0.02 24 0 40 0
29JAN26 3.80 P 0.00 0.00 0.00 0.11 -0.02 25 0 260 0
29JAN26 3.90 P 0.00 0.00 0.00 0.16 -0.02 25 0 65 0
29JAN26 4.00 P 0.00 0.00 0.00 0.22 -0.03 26 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.29 -0.03 26 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.37 -0.03 27 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.45 -0.04 27 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.54 -0.04 28 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.64 -0.03 32 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.74 -0.02 35 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.84 -0.02 38 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.94 -0.02 41 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.04 -0.02 44 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.14 -0.02 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.39 -0.02 53 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.64 -0.02 59 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.06 -0.01 23 0 5 0
26FEB26 3.70 P 0.00 0.00 0.00 0.09 -0.02 23 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.13 -0.02 23 0 35 0
26FEB26 3.90 P 0.00 0.00 0.00 0.18 -0.02 24 0 180 0
26FEB26 4.00 P 0.00 0.00 0.00 0.24 -0.03 24 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.74 -0.03 30 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.84 -0.03 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.94 -0.02 35 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.04 -0.02 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.14 -0.02 40 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 -0.01 22 0 485 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 -0.01 24 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.08 -0.02 23 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.12 -0.02 24 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 -0.02 24 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.21 -0.02 24 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.48 -0.04 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.57 -0.04 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.95 -0.02 34 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.04 -0.02 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.14 -0.02 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.39 -0.03 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.64 -0.02 45 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 24 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 -0.01 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 -0.02 22 0 11 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 -0.02 23 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 -0.02 23 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.26 -0.01 24 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.37 -0.04 23 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.45 -0.03 25 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.52 -0.03 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.60 -0.04 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.95 -0.03 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.05 -0.02 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.15 -0.02 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.39 -0.03 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.64 -0.02 37 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.01 25 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 0.00 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 0.00 25 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 +0.01 26 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.02 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 +0.02 26 0 115 0
29SEP26 3.90 P 0.00 0.00 0.00 0.38 +0.02 26 0 163 0
29SEP26 4.00 P 0.00 0.00 0.00 0.44 +0.02 26 0 325 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 +0.02 27 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.13 0.00 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.22 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.45 -0.02 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 -0.04 34 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 0.00 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.59 0.00 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 0.00 25 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.81 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 0.00 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 0.00 27 0 0 0
TOTAL PUT 341 18,390 +207
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$ 30.64
30DEC25 16.50 C 0.00 0.00 0.00 14.26 +0.55 114 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.71 +0.50 91 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.26 +0.48 104 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.69 +0.44 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.21 +0.15 77 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.69 +0.40 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.22 +0.19 73 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.77 +0.55 82 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.71 +0.48 56 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.64 +0.41 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 7.78 +0.47 59 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.65 +0.42 0 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 5.71 +0.47 0 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 4.68 +0.43 0 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 3.65 +0.32 0 0 1,072 0
30DEC25 28.00 C 0.00 0.00 0.00 2.76 +0.26 20 0 541 0
30DEC25 29.00 C 0.00 0.00 0.00 1.96 +0.22 24 0 242 0
30DEC25 30.00 C 0.00 0.00 0.00 1.30 +0.18 26 0 1,254 0
30DEC25 31.00 C 0.80 0.80 0.80 0.79 +0.13 26 4 3,594 +4
30DEC25 32.00 C 0.41 0.43 0.41 0.44 +0.07 26 23 1,228 +13
30DEC25 33.00 C 0.24 0.24 0.24 0.23 +0.04 27 62 6,775 +62
30DEC25 34.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 1,673 0
30DEC25 35.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.02 0.00 27 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 28 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 11.25 +0.22 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.82 +0.23 57 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.76 +0.43 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.85 +0.33 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.78 +0.47 30 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.88 +0.57 39 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.76 +0.23 0 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 4.91 +0.40 29 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.91 +0.43 24 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.06 +0.26 24 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 2.35 +0.19 26 0 282 0
29JAN26 30.00 C 0.00 0.00 0.00 1.74 +0.16 26 0 190 0
29JAN26 31.00 C 0.00 0.00 0.00 1.24 +0.14 26 0 142 0
29JAN26 32.00 C 0.85 0.85 0.83 0.85 +0.08 27 9 220 +9
29JAN26 33.00 C 0.00 0.00 0.00 0.57 +0.06 27 0 725 0
29JAN26 34.00 C 0.00 0.00 0.00 0.36 +0.03 27 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.29 +0.26 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.86 +0.27 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.82 +0.49 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.89 +0.37 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.91 +0.60 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.93 +0.46 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.98 +0.42 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.08 +0.57 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.21 +0.48 28 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.31 +0.23 25 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 2.64 +0.17 26 0 720 0
26FEB26 30.00 C 2.07 2.07 1.94 2.06 +0.15 26 17 370 0
26FEB26 31.00 C 0.00 0.00 0.00 1.56 +0.13 26 0 26 0
26FEB26 32.00 C 0.00 0.00 0.00 1.16 +0.09 27 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.84 +0.04 27 0 253 0
26FEB26 34.00 C 0.00 0.00 0.00 0.61 +0.04 27 0 428 0
26FEB26 35.00 C 0.00 0.00 0.00 0.44 +0.04 28 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.39 +0.48 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.69 +0.29 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.42 +0.36 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.69 +0.24 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.42 +0.39 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.94 +0.35 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.82 +0.32 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.89 +0.36 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.91 +0.56 20 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.94 +0.27 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.09 +0.41 27 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.24 +0.30 27 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.34 +0.29 25 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 3.64 +0.23 26 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 3.00 +0.15 27 0 52 0
30MAR26 30.00 C 2.45 2.45 2.45 2.44 +0.13 27 15 115 +15
30MAR26 31.00 C 1.90 1.90 1.89 1.95 +0.08 27 414 641 +400
30MAR26 32.00 C 1.56 1.56 1.56 1.56 +0.07 28 10 171 0
30MAR26 33.00 C 0.00 0.00 0.00 1.21 +0.03 28 0 18 0
30MAR26 34.00 C 0.95 0.95 0.93 0.95 +0.03 28 30 482 +15
30MAR26 35.00 C 0.79 0.79 0.79 0.73 +0.03 29 5 787 0
30MAR26 36.00 C 0.55 0.55 0.55 0.55 +0.02 29 160 1,505 +30
30MAR26 37.00 C 0.43 0.43 0.43 0.41 +0.01 29 140 140 +140
30MAR26 38.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.08 0.00 29 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 12.82 +0.19 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.42 +0.23 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.89 +0.20 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.42 +0.22 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.94 +0.16 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.03 +0.20 21 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.07 +0.12 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.15 +0.15 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.31 +0.11 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.59 +0.27 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.63 +0.06 27 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.97 +0.10 29 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 4.34 +0.10 30 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 3.74 +0.07 30 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.24 +0.11 30 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 2.70 +0.07 30 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 2.31 +0.06 30 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.97 +0.05 31 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.70 +0.10 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.41 +0.08 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 1.17 +0.06 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.96 +0.05 31 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.64 +0.03 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.34 +0.01 31 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 11.42 +0.19 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.98 +0.20 0 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.03 +0.20 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.12 +0.16 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.29 +0.19 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.48 +0.16 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.69 +0.13 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.95 +0.10 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.31 +0.14 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.71 +0.17 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.17 +0.12 31 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 3.69 +0.14 31 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 3.24 +0.12 31 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.85 +0.14 31 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.49 +0.10 32 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 2.19 +0.05 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.90 +0.03 32 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.66 +0.04 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.46 +0.05 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.27 +0.04 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.12 +0.09 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.96 +0.06 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.85 +0.08 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.72 +0.04 32 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 10.18 - 30 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 9.32 +0.23 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.58 +0.37 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.78 +0.37 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.06 +0.35 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.32 +0.30 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.68 +0.27 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.13 +0.23 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.68 +0.24 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.16 +0.16 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.71 +0.04 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.33 +0.02 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.98 +0.02 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.74 +0.08 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.39 +0.05 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.17 +0.10 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.01 +0.15 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.79 +0.12 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.54 +0.02 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.38 +0.03 32 0 0 0
TOTAL CALL 889 30,796 +688
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 229 0
30DEC25 26.00 P 0.04 0.05 0.04 0.02 -0.01 29 501 632 -1
30DEC25 27.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 1,794 0
30DEC25 28.00 P 0.18 0.18 0.18 0.13 -0.08 27 1 787 -1
30DEC25 29.00 P 0.00 0.00 0.00 0.31 -0.13 27 0 1,396 0
30DEC25 30.00 P 0.00 0.00 0.00 0.64 -0.19 28 0 3,257 0
30DEC25 31.00 P 0.00 0.00 0.00 1.13 -0.25 28 0 1,071 0
30DEC25 32.00 P 1.93 1.93 1.93 1.79 -0.32 28 4 432 0
30DEC25 33.00 P 0.00 0.00 0.00 2.60 -0.35 30 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 3.51 -0.38 33 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.37 -0.59 27 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.36 -0.48 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.37 -0.47 37 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.36 -0.72 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.36 -0.66 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.46 -0.38 61 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.36 -0.48 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.46 -0.38 69 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 205 0
29JAN26 26.00 P 0.00 0.00 0.00 0.09 -0.05 27 0 265 0
29JAN26 27.00 P 0.23 0.24 0.23 0.19 -0.09 27 4 208 -2
29JAN26 28.00 P 0.00 0.00 0.00 0.36 -0.11 27 0 617 0
29JAN26 29.00 P 0.66 0.66 0.65 0.64 -0.14 28 33 957 +33
29JAN26 30.00 P 0.00 0.00 0.00 1.02 -0.19 28 0 503 0
29JAN26 31.00 P 0.00 0.00 0.00 1.53 -0.25 28 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 2.14 -0.26 29 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 2.88 -0.29 29 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 3.69 -0.32 30 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.52 -0.45 29 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.44 -0.59 30 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.37 -0.47 28 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.42 -0.66 36 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.36 -0.66 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.46 -0.38 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 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 80 0
26FEB26 26.00 P 0.00 0.00 0.00 0.19 -0.09 28 0 116 0
26FEB26 27.00 P 0.00 0.00 0.00 0.34 -0.10 28 0 406 0
26FEB26 28.00 P 0.61 0.61 0.57 0.55 -0.15 27 415 1,550 +400
26FEB26 29.00 P 0.90 0.92 0.89 0.87 -0.17 28 30 490 +30
26FEB26 30.00 P 0.00 0.00 0.00 1.28 -0.23 28 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 1.79 -0.26 28 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 2.40 -0.25 29 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.08 -0.31 29 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.83 -0.42 29 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.57 -0.61 27 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.63 -0.48 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.40 -0.46 27 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.47 -0.61 34 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.36 -0.66 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.46 -0.38 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 70 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 0.01 0.00 33 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 -0.06 29 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.21 -0.09 29 0 50 0
30MAR26 26.00 P 0.00 0.00 0.00 0.35 -0.13 29 0 17 0
30MAR26 27.00 P 0.60 0.61 0.60 0.55 -0.15 29 19 118 +11
30MAR26 28.00 P 0.00 0.00 0.00 0.82 -0.16 29 0 225 0
30MAR26 29.00 P 0.00 0.00 0.00 1.17 -0.20 29 0 494 0
30MAR26 30.00 P 0.00 0.00 0.00 1.60 -0.25 29 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.11 -0.26 29 0 105 0
30MAR26 32.00 P 0.00 0.00 0.00 2.71 -0.25 30 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.38 -0.26 30 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 3.97 -0.33 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.88 -0.35 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.71 -0.40 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.67 -0.29 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.47 -0.61 30 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.51 -0.51 34 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.64 -0.20 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.39 -0.45 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.46 -0.38 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 -0.07 31 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 -0.10 31 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 0.59 -0.12 31 0 35 0
29JUN26 25.00 P 0.85 0.85 0.85 0.82 -0.14 31 4 5 +4
29JUN26 26.00 P 0.00 0.00 0.00 1.11 -0.18 31 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 1.45 -0.21 31 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 1.85 -0.22 31 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.32 -0.20 31 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 2.84 -0.20 32 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 3.39 -0.23 32 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.05 -0.22 32 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.74 -0.25 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.35 -0.34 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.23 -0.21 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.83 -0.40 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.74 -0.36 32 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.72 -0.18 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.58 -0.19 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.51 -0.18 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.26 -0.34 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.30 -0.24 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.04 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.04 33 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.06 33 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 -0.08 33 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 -0.09 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.01 -0.11 33 0 80 0
29SEP26 25.00 P 0.00 0.00 0.00 1.30 -0.14 33 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 1.63 -0.17 33 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.03 -0.16 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.47 -0.13 33 0 87 0
29SEP26 29.00 P 0.00 0.00 0.00 2.96 -0.15 33 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.49 -0.18 33 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.04 -0.19 33 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.70 -0.13 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.20 -0.34 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.98 -0.26 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.61 -0.54 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.42 -0.48 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.37 -0.20 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.18 -0.24 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.04 -0.34 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.80 -0.30 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.73 -0.26 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.60 -0.24 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 - 32 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.77 -0.10 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.00 -0.13 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 -0.15 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.60 -0.14 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.95 -0.14 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.37 -0.21 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.81 -0.23 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.31 -0.23 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.86 -0.18 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.43 -0.19 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.05 -0.21 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.69 -0.28 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.38 -0.26 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.09 -0.33 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.87 -0.30 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.65 -0.29 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.44 -0.33 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.25 -0.34 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.09 -0.30 35 0 0 0
TOTAL PUT 1,011 22,926 +474
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$ 18.73
30DEC25 13.00 C 0.00 0.00 0.00 5.76 +0.10 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.26 +0.08 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.76 +0.08 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.85 +0.16 53 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.84 +0.15 39 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.28 +0.15 19 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.77 +0.08 0 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.30 +0.10 16 0 100 0
30DEC25 18.00 C 0.00 0.00 0.00 0.81 +0.06 11 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.43 +0.02 12 0 86 0
30DEC25 19.00 C 0.21 0.22 0.20 0.19 +0.01 13 251 622 +241
30DEC25 19.50 C 0.08 0.08 0.08 0.07 0.00 14 9 160 +9
30DEC25 20.00 C 0.04 0.04 0.04 0.02 0.00 14 1 462 +1
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.29 +0.06 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.78 0.00 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.31 +0.06 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.85 +0.07 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.42 +0.19 36 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.84 +0.08 21 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.35 +0.09 19 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.91 +0.14 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.37 +0.05 13 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 0.98 +0.05 15 0 15 0
29JAN26 18.50 C 0.63 0.63 0.63 0.65 +0.04 15 4 55 0
29JAN26 19.00 C 0.42 0.42 0.42 0.43 +0.06 16 15 34 +11
29JAN26 19.50 C 0.20 0.23 0.20 0.23 +0.03 16 4 27 +4
29JAN26 20.00 C 0.12 0.12 0.12 0.12 +0.01 16 50 70 +50
29JAN26 21.00 C 0.00 0.00 0.00 0.03 0.00 16 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 22 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.82 -0.02 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.34 +0.01 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.44 +0.15 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.95 +0.16 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.44 +0.11 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.91 +0.04 14 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.50 +0.05 16 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.13 +0.05 16 0 5 0
26FEB26 18.50 C 0.00 0.00 0.00 0.81 +0.04 16 0 25 0
26FEB26 19.00 C 0.00 0.00 0.00 0.60 +0.07 17 0 21 0
26FEB26 19.50 C 0.00 0.00 0.00 0.38 +0.05 17 0 2 0
26FEB26 20.00 C 0.00 0.00 0.00 0.24 +0.03 17 0 1 0
26FEB26 21.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 +0.01 18 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 21 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 5.89 +0.23 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.34 +0.03 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.85 +0.01 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.39 +0.06 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.92 +0.10 20 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.44 +0.08 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.03 +0.15 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.44 +0.06 13 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.03 +0.10 16 0 201 0
30MAR26 17.50 C 0.00 0.00 0.00 1.73 +0.10 20 0 0 0
30MAR26 18.00 C 1.35 1.35 1.35 1.32 +0.02 18 15 27 +15
30MAR26 18.50 C 0.00 0.00 0.00 1.02 +0.01 18 0 103 0
30MAR26 19.00 C 0.00 0.00 0.00 0.77 0.00 18 0 115 0
30MAR26 19.50 C 0.60 0.60 0.60 0.57 0.00 18 18 62 +18
30MAR26 20.00 C 0.00 0.00 0.00 0.43 +0.02 19 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.09 0.00 19 0 43 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 0.00 19 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 23 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 5.97 +0.02 18 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.48 +0.02 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.99 +0.07 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.53 +0.05 21 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.10 +0.10 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.58 +0.04 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.15 +0.06 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.71 +0.07 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.31 +0.05 19 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.95 +0.06 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.60 +0.04 19 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.31 +0.05 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.04 +0.06 19 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.84 +0.07 19 0 34 0
29JUN26 20.00 C 0.72 0.75 0.72 0.65 +0.03 19 101 517 +101
29JUN26 21.00 C 0.46 0.46 0.46 0.38 +0.02 19 48 245 +48
29JUN26 22.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 19 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 18 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.98 +0.03 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.50 +0.04 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.99 +0.05 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.53 +0.05 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.10 +0.07 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.58 +0.04 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.17 +0.08 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.80 +0.14 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.45 +0.12 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.14 +0.18 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.90 +0.21 22 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.64 +0.21 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.40 +0.20 23 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 1.19 +0.19 23 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 1.00 +0.18 22 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 +0.12 22 0 41 0
29SEP26 22.00 C 0.41 0.41 0.41 0.47 +0.10 22 15 22 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 +0.08 22 0 118 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 +0.07 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 +0.04 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.05 +0.05 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.57 +0.05 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.10 +0.02 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.69 +0.05 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.22 +0.04 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.86 +0.09 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.61 +0.14 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.30 +0.13 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.01 +0.12 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.71 +0.12 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.53 +0.11 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.33 +0.12 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.15 +0.10 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.82 +0.08 21 0 0 0
30DEC26 22.00 C 0.53 0.53 0.53 0.60 +0.07 21 7 7 +7
30DEC26 23.00 C 0.00 0.00 0.00 0.43 +0.06 21 0 0 0
30DEC26 24.00 C 0.27 0.27 0.27 0.31 +0.05 21 15 15 +15
30DEC26 25.00 C 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
TOTAL CALL 553 4,231 +520
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 18 0 237 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 -0.02 13 0 105 0
30DEC25 18.00 P 0.00 0.00 0.00 0.05 -0.04 13 0 270 0
30DEC25 18.50 P 0.21 0.21 0.20 0.17 -0.09 13 16 413 +16
30DEC25 19.00 P 0.50 0.50 0.50 0.43 -0.10 14 1 91 +1
30DEC25 19.50 P 0.00 0.00 0.00 0.82 -0.13 15 0 38 0
30DEC25 20.00 P 0.00 0.00 0.00 1.31 -0.11 20 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 2.34 -0.08 33 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.28 -0.23 33 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.29 -0.16 43 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.29 -0.13 50 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.28 -0.14 54 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.42 0.00 83 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.32 -0.10 76 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.27 -0.15 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.29 -0.13 80 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.29 -0.13 85 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 16 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 27 0
29JAN26 17.50 P 0.00 0.00 0.00 0.08 -0.02 16 0 48 0
29JAN26 18.00 P 0.00 0.00 0.00 0.18 -0.03 16 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 0.34 -0.05 16 0 17 0
29JAN26 19.00 P 0.60 0.60 0.60 0.60 -0.06 16 2 43 +2
29JAN26 19.50 P 0.00 0.00 0.00 0.95 -0.05 17 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.36 -0.09 18 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.34 -0.08 25 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.31 -0.20 29 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.30 -0.15 34 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.30 -0.12 39 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.30 -0.12 45 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.42 0.00 61 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.32 -0.23 57 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.30 -0.25 58 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 0.16 -0.02 17 0 20 0
26FEB26 18.00 P 0.00 0.00 0.00 0.29 -0.02 17 0 64 0
26FEB26 18.50 P 0.50 0.50 0.50 0.45 -0.05 16 1 14 +1
26FEB26 19.00 P 0.70 0.70 0.70 0.71 -0.05 17 2 35 +2
26FEB26 19.50 P 0.00 0.00 0.00 1.04 -0.04 17 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.39 -0.07 17 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.34 -0.08 21 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.32 -0.19 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.30 -0.15 30 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.30 -0.18 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.31 -0.11 40 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.42 0.00 52 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.32 -0.23 49 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.30 -0.25 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.17 -0.04 19 0 65 0
30MAR26 17.50 P 0.00 0.00 0.00 0.28 -0.04 19 0 51 0
30MAR26 18.00 P 0.00 0.00 0.00 0.44 -0.04 19 0 97 0
30MAR26 18.50 P 0.62 0.62 0.62 0.62 -0.06 19 20 132 0
30MAR26 19.00 P 0.00 0.00 0.00 0.89 -0.05 19 0 121 0
30MAR26 19.50 P 1.20 1.20 1.20 1.20 -0.04 20 14 17 +14
30MAR26 20.00 P 0.00 0.00 0.00 1.55 -0.08 20 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.40 -0.03 22 0 110 0
30MAR26 22.00 P 0.00 0.00 0.00 3.32 -0.19 23 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.30 -0.15 27 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.30 -0.18 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.31 -0.11 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.42 0.00 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.32 -0.23 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.30 -0.25 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.30 -0.12 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.30 -0.12 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 -0.02 19 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.23 -0.02 19 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.34 -0.03 19 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.46 -0.06 18 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 0.64 -0.06 18 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.84 -0.08 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.11 -0.10 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.37 -0.10 18 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.68 -0.10 18 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.05 -0.09 18 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.82 -0.09 17 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.64 -0.11 15 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.51 -0.13 0 0 351 0
29JUN26 24.00 P 0.00 0.00 0.00 5.48 -0.08 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 6.42 -0.07 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.42 -0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.37 -0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.48 -0.14 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.46 -0.14 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.44 -0.14 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.03 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 +0.03 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 +0.03 22 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 +0.03 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.49 +0.05 22 0 38 0
29SEP26 16.50 P 0.54 0.54 0.54 0.64 +0.06 22 17 18 +17
29SEP26 17.00 P 0.71 0.71 0.71 0.81 +0.07 22 27 48 +27
29SEP26 17.50 P 0.89 0.89 0.89 1.01 +0.07 22 15 48 +14
29SEP26 18.00 P 0.00 0.00 0.00 1.27 +0.06 23 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 +0.04 22 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.81 +0.05 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.12 +0.04 23 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.47 -0.02 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.08 -0.18 21 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.03 -0.01 24 0 450 0
29SEP26 23.00 P 0.00 0.00 0.00 4.82 -0.08 22 0 200 0
29SEP26 24.00 P 0.00 0.00 0.00 5.79 0.00 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.74 -0.02 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.67 +0.01 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.61 -0.03 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.57 -0.05 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
30DEC26 15.00 P 0.28 0.28 0.28 0.32 0.00 21 5 5 +5
30DEC26 15.50 P 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.08 -0.01 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.30 -0.06 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.55 -0.03 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.88 -0.04 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.18 -0.04 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.51 -0.02 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.32 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.12 -0.01 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.88 -0.05 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.79 0.00 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.74 -0.02 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.67 +0.01 25 0 0 0
TOTAL PUT 120 5,238 +99
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$ 15.23
30DEC25 7.75 C 0.00 0.00 0.00 7.48 +0.12 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.30 +0.17 147 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.09 +0.22 155 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.73 +0.11 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.54 +0.17 124 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.35 +0.23 138 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.10 +0.23 132 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.63 +0.26 127 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.25 +0.13 68 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.85 +0.23 104 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.24 +0.12 0 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.85 +0.23 83 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.30 +0.15 63 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.73 +0.10 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.25 +0.12 0 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.73 +0.10 0 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.26 +0.13 19 0 25 0
30DEC25 14.50 C 0.00 0.00 0.00 0.77 +0.10 15 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.40 +0.08 18 0 1,111 0
30DEC25 15.50 C 0.13 0.13 0.13 0.17 +0.04 19 95 607 0
30DEC25 16.00 C 0.05 0.05 0.05 0.05 +0.01 18 2 373 0
30DEC25 16.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 39 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.10 +0.23 101 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.63 +0.26 96 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.25 +0.13 57 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.85 +0.23 79 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.33 +0.21 69 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.85 +0.22 64 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.30 +0.08 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.75 +0.12 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.75 +0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.30 +0.16 23 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.80 +0.10 16 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.46 +0.07 17 0 6 0
29JAN26 15.50 C 0.00 0.00 0.00 0.24 +0.03 18 0 6 0
29JAN26 16.00 C 0.12 0.12 0.12 0.12 +0.02 18 1 134 0
29JAN26 16.50 C 0.00 0.00 0.00 0.06 +0.02 19 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 19 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 24 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 29 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 5.82 +0.19 77 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.63 +0.25 81 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.25 +0.13 51 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.85 +0.23 67 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.36 +0.24 61 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.85 +0.22 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.34 +0.12 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.82 +0.18 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.75 +0.11 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.30 +0.13 20 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.86 +0.10 18 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.53 +0.08 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.32 +0.04 17 0 0 0
26FEB26 16.00 C 0.17 0.17 0.17 0.18 +0.02 17 1 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.11 +0.03 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 7.55 +0.17 88 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.30 +0.17 84 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.09 +0.21 86 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.73 +0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.54 +0.16 72 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.35 +0.22 77 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.10 +0.23 73 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.82 +0.18 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.63 +0.24 69 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.25 +0.13 45 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.85 +0.22 57 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.36 +0.21 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.85 +0.18 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.34 +0.12 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.83 +0.19 34 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.30 +0.10 17 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.94 +0.06 18 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.66 +0.05 18 0 845 0
30MAR26 15.50 C 0.42 0.42 0.42 0.45 +0.03 18 1 599 +1
30MAR26 16.00 C 0.00 0.00 0.00 0.30 +0.02 18 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.20 +0.02 19 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 0.00 19 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 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 6.74 +0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.54 +0.15 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.35 +0.21 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.10 +0.23 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.82 +0.18 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.63 +0.24 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.25 +0.11 35 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.85 +0.21 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.36 +0.21 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.85 +0.18 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.34 +0.12 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.83 +0.19 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.26 +0.07 15 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.86 +0.09 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.51 +0.07 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.21 +0.07 18 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.95 +0.06 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.73 +0.04 19 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.55 +0.03 19 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.41 +0.03 19 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 +0.01 19 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 20 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 6.10 +0.21 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.82 +0.18 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.63 +0.24 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 +0.11 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.85 +0.20 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.36 +0.21 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.85 +0.18 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.35 +0.13 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.93 +0.19 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.46 +0.09 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.17 +0.14 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.78 +0.07 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.49 +0.06 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 +0.05 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 +0.04 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.82 +0.04 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 +0.03 20 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 +0.03 20 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 0.00 20 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 0.00 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +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 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.82 +0.18 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.63 +0.23 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.30 +0.16 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.85 +0.17 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.40 +0.25 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.97 +0.25 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.56 +0.24 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.07 +0.13 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.72 +0.14 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.38 +0.13 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.08 +0.13 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.81 +0.13 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 +0.12 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.37 +0.12 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.17 +0.12 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 +0.10 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 +0.10 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 +0.07 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 +0.07 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.47 +0.08 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 +0.06 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
TOTAL CALL 100 5,168 +1
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 128 0
30DEC25 14.00 P 0.05 0.05 0.05 0.04 -0.01 18 4 185 0
30DEC25 14.50 P 0.15 0.15 0.11 0.15 -0.03 19 2 776 -1
30DEC25 15.00 P 0.00 0.00 0.00 0.36 -0.08 19 0 55 0
30DEC25 15.50 P 0.00 0.00 0.00 0.72 -0.09 21 0 121 0
30DEC25 16.00 P 0.00 0.00 0.00 1.15 -0.12 23 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.64 -0.12 28 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.02 -0.22 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.64 -0.10 40 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.13 -0.06 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.52 -0.21 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.20 +0.06 64 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.62 -0.01 55 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.12 +0.04 60 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.12 -0.23 68 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.12 -0.22 76 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.12 +0.02 83 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 0.01 0.01 0.01 0.00 35 2 92 +2
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 0.00 20 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.05 0.00 19 0 146 0
29JAN26 14.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.24 -0.04 18 0 65 0
29JAN26 15.00 P 0.50 0.50 0.50 0.46 -0.07 18 1 46 0
29JAN26 15.50 P 0.00 0.00 0.00 0.80 -0.08 19 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.20 -0.10 20 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.66 -0.10 23 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.03 -0.21 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.64 -0.12 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.14 -0.16 34 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.63 -0.12 36 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.20 -0.12 47 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.62 -0.19 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.12 -0.12 45 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.12 -0.23 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.12 -0.22 56 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.12 -0.09 61 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 25 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 0.00 18 0 31 0
26FEB26 13.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.31 -0.04 18 0 0 0
26FEB26 15.00 P 0.59 0.59 0.59 0.55 -0.05 18 15 15 +15
26FEB26 15.50 P 0.00 0.00 0.00 0.86 -0.07 19 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.24 -0.09 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.68 -0.11 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.16 -0.12 24 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.64 -0.13 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.14 -0.16 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.63 -0.12 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.20 -0.12 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.62 -0.19 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.12 -0.12 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.12 -0.23 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.12 -0.22 48 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.12 -0.11 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1 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 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.13 -0.02 19 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.24 -0.04 19 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.41 -0.04 19 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.65 -0.07 19 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.95 -0.10 19 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.24 -0.18 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.73 -0.11 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.18 -0.10 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.66 -0.14 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.14 -0.16 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.63 -0.14 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.20 -0.12 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.62 -0.19 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.15 -0.17 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.15 -0.20 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.12 -0.22 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.13 -0.19 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 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 22 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 0.00 20 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 -0.03 19 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.41 -0.05 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.60 -0.06 20 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.84 -0.07 20 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.13 -0.08 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.46 -0.10 20 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.84 -0.11 21 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.22 -0.16 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.72 -0.12 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.14 -0.17 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.69 -0.10 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.20 -0.12 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.65 -0.16 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.15 -0.17 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.15 -0.20 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.12 -0.22 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.13 -0.19 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.02 21 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.58 -0.05 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.78 -0.06 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.00 -0.07 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.30 -0.09 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.62 -0.10 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.98 -0.11 21 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.37 -0.12 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.80 -0.11 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.25 -0.12 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 -0.13 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.21 -0.11 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.72 -0.09 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.22 -0.10 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.22 -0.13 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.19 -0.15 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.18 -0.14 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 +0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 +0.03 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.25 0.00 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.52 -0.01 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.84 -0.01 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 -0.04 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.54 -0.05 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.94 -0.05 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.36 -0.07 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.80 -0.09 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.26 -0.10 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.75 -0.11 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.24 -0.12 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.25 -0.10 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.26 -0.08 36 0 0 0
TOTAL PUT 24 3,413 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 40.06
30DEC25 19.50 C 0.00 0.00 0.00 20.59 +0.15 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.16 +0.32 112 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 19.12 +0.19 70 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.12 +0.01 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.10 +0.16 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.13 -0.13 61 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.42 +0.52 112 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.11 -0.05 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.22 +0.27 75 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.07 +0.11 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.26 +0.29 67 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.13 +0.22 0 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 9.15 +0.18 33 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.15 +0.17 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.18 +0.13 34 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 6.19 +0.25 30 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.18 +0.08 24 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 4.16 +0.11 0 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 3.38 +0.27 27 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 2.40 +0.13 21 0 10 0
30DEC25 39.00 C 0.00 0.00 0.00 1.67 +0.09 21 0 67 0
30DEC25 40.00 C 1.19 1.19 1.02 1.10 +0.07 22 37 571 -20
30DEC25 41.00 C 0.62 0.73 0.62 0.68 +0.01 22 11 154 +10
30DEC25 42.00 C 0.39 0.39 0.38 0.40 +0.02 23 44 414 +24
30DEC25 43.00 C 0.21 0.25 0.21 0.21 +0.01 23 81 266 -50
30DEC25 44.00 C 0.00 0.00 0.00 0.10 0.00 23 0 496 0
30DEC25 45.00 C 0.08 0.08 0.08 0.05 0.00 23 5 228 -5
30DEC25 46.00 C 0.00 0.00 0.00 0.02 0.00 23 0 178 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 228 0
30DEC25 48.00 C 0.01 0.01 0.01 0.01 0.00 26 100 146 +20
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 29 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 38 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.19 +0.17 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.26 +0.07 38 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.21 +0.14 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.24 +0.16 23 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.21 -0.06 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.34 +0.29 30 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.24 -0.06 0 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.56 +0.36 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.38 +0.06 20 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.59 +0.03 22 0 0 0
29JAN26 38.00 C 2.87 2.87 2.87 2.88 +0.06 23 15 165 +15
29JAN26 39.00 C 0.00 0.00 0.00 2.27 +0.07 24 0 152 0
29JAN26 40.00 C 1.71 1.71 1.71 1.72 +0.01 24 10 56 +10
29JAN26 41.00 C 0.00 0.00 0.00 1.27 0.00 24 0 63 0
29JAN26 42.00 C 0.98 1.01 0.90 0.93 +0.01 25 18 104 +1
29JAN26 43.00 C 0.62 0.62 0.62 0.67 +0.02 25 2 185 0
29JAN26 44.00 C 0.00 0.00 0.00 0.45 +0.01 25 0 167 0
29JAN26 45.00 C 0.00 0.00 0.00 0.30 0.00 25 0 240 0
29JAN26 46.00 C 0.00 0.00 0.00 0.19 0.00 25 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.12 0.00 25 0 21 0
29JAN26 48.00 C 0.00 0.00 0.00 0.08 0.00 25 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.05 0.00 25 0 1 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 0.00 25 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.29 -0.11 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.53 +0.12 33 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.63 +0.18 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.50 +0.20 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.63 +0.13 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.93 +0.25 27 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 3.99 -0.05 24 0 0 0
26FEB26 38.00 C 3.26 3.26 3.26 3.26 +0.04 24 15 31 +15
26FEB26 39.00 C 0.00 0.00 0.00 2.66 +0.04 24 0 1 0
26FEB26 40.00 C 2.10 2.10 2.10 2.12 +0.01 24 15 41 +15
26FEB26 41.00 C 1.65 1.65 1.65 1.67 0.00 24 15 55 +15
26FEB26 42.00 C 1.36 1.36 1.36 1.31 -0.01 25 15 30 +1
26FEB26 43.00 C 0.00 0.00 0.00 1.01 -0.02 25 0 11 0
26FEB26 44.00 C 0.00 0.00 0.00 0.75 -0.03 25 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 0.55 -0.03 25 0 110 0
26FEB26 46.00 C 0.46 0.46 0.46 0.40 -0.02 25 23 358 +23
26FEB26 47.00 C 0.35 0.35 0.35 0.28 -0.03 25 23 88 +23
26FEB26 48.00 C 0.30 0.30 0.30 0.20 -0.02 25 15 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.02 0.00 27 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 20.16 +0.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.54 +0.48 70 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.12 -0.29 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.48 +0.13 56 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.53 +0.27 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.55 +0.38 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.71 +0.35 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.36 -0.18 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.37 +0.28 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.30 -0.03 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.43 +0.11 24 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.35 -0.05 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.53 +0.12 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.83 +0.31 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 6.63 -0.16 22 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 5.77 -0.18 22 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 5.32 +0.29 28 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 4.58 +0.28 28 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 3.70 +0.04 25 0 34 0
30MAR26 39.00 C 0.00 0.00 0.00 3.11 +0.03 25 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 2.60 +0.01 25 0 22 0
30MAR26 41.00 C 0.00 0.00 0.00 2.16 +0.01 26 0 107 0
30MAR26 42.00 C 1.73 1.73 1.73 1.77 0.00 26 15 305 0
30MAR26 43.00 C 1.45 1.45 1.45 1.44 0.00 26 15 36 +15
30MAR26 44.00 C 1.17 1.17 1.17 1.17 +0.02 26 15 60 0
30MAR26 45.00 C 0.00 0.00 0.00 0.94 +0.03 26 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 0.73 +0.01 26 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.57 +0.01 26 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.44 +0.01 26 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.54 +0.20 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.45 +0.04 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.73 +0.15 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.53 +0.12 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.58 +0.13 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.71 +0.28 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.68 -0.05 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.86 +0.27 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.74 +0.13 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.97 +0.26 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.90 +0.15 26 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.21 +0.31 30 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.07 0.00 24 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.40 +0.18 26 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 6.66 +0.01 27 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 5.83 +0.12 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.20 -0.04 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.45 -0.02 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.98 +0.07 26 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.44 +0.07 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.95 +0.01 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.57 +0.01 26 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.22 +0.01 26 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 1.93 0.00 26 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.63 0.00 26 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.38 0.00 26 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 1.15 -0.01 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.96 +0.01 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.78 -0.01 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.64 -0.02 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.71 +0.20 32 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 13.71 -0.02 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.86 +0.26 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.98 +0.35 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.10 +0.36 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.94 +0.12 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.41 +0.35 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.57 +0.50 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.53 +0.10 25 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.76 -0.22 25 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.41 +0.37 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.70 +0.31 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.15 +0.33 27 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.61 +0.33 27 0 23 0
29SEP26 40.00 C 3.87 3.91 3.87 3.94 +0.10 26 75 160 +59
29SEP26 41.00 C 0.00 0.00 0.00 3.51 +0.12 26 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 3.11 +0.08 26 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 2.76 +0.04 26 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 2.43 +0.01 26 0 1 0
29SEP26 45.00 C 2.14 2.14 2.14 2.24 +0.06 27 9 12 +9
29SEP26 46.00 C 0.00 0.00 0.00 2.00 +0.07 27 0 221 0
29SEP26 47.00 C 0.00 0.00 0.00 1.75 +0.06 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.53 +0.05 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.34 +0.09 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.16 +0.07 27 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.11 +0.11 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.41 +0.21 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.62 +0.09 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.96 +0.23 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.32 +0.22 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.74 +0.22 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.17 +0.21 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.67 +0.22 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.16 +0.04 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.73 +0.20 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.44 +0.21 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.05 +0.19 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.68 +0.18 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.33 +0.17 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.94 +0.16 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.66 +0.16 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.40 +0.14 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.18 +0.08 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.02 +0.15 28 0 0 0
TOTAL CALL 573 7,918 +180
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 649 0
30DEC25 35.00 P 0.03 0.03 0.03 0.02 -0.01 24 1 953 +1
30DEC25 36.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 261 0
30DEC25 37.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 446 0
30DEC25 38.00 P 0.33 0.34 0.28 0.27 -0.08 22 80 539 +75
30DEC25 39.00 P 0.50 0.64 0.50 0.55 -0.10 23 106 659 +1
30DEC25 40.00 P 1.01 1.05 1.01 0.98 -0.14 23 2 770 +2
30DEC25 41.00 P 1.59 1.59 1.59 1.56 -0.18 23 1 75 -1
30DEC25 42.00 P 0.00 0.00 0.00 2.25 -0.19 23 0 240 0
30DEC25 43.00 P 0.00 0.00 0.00 3.14 -0.25 25 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 4.04 -0.19 26 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.94 -0.25 0 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 5.94 -0.24 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.96 -0.22 33 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.18 0.00 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.12 -0.06 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.13 -0.06 56 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.60 -0.08 63 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.94 -0.24 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.44 -0.24 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 0.00 26 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 40 0
29JAN26 36.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 93 0
29JAN26 37.00 P 0.47 0.47 0.46 0.43 -0.07 25 2 426 +1
29JAN26 38.00 P 0.00 0.00 0.00 0.68 -0.09 24 0 167 0
29JAN26 39.00 P 1.02 1.02 1.02 1.03 -0.10 24 10 213 +10
29JAN26 40.00 P 0.00 0.00 0.00 1.50 -0.12 25 0 92 0
29JAN26 41.00 P 0.00 0.00 0.00 2.05 -0.19 25 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.71 -0.15 25 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 3.50 -0.11 26 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.28 -0.28 26 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 5.22 -0.20 29 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.05 -0.16 27 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.00 -0.29 28 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.18 0.00 38 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.12 -0.09 38 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.14 -0.05 42 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.65 -0.03 49 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.16 -0.02 56 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.44 -0.24 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.17 -0.05 25 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.28 -0.07 25 0 140 0
26FEB26 36.00 P 0.00 0.00 0.00 0.45 -0.07 25 0 45 0
26FEB26 37.00 P 0.76 0.76 0.76 0.67 -0.09 25 1 233 +1
26FEB26 38.00 P 0.00 0.00 0.00 0.96 -0.12 25 0 50 0
26FEB26 39.00 P 1.40 1.46 1.31 1.34 -0.17 25 705 192 -555
26FEB26 40.00 P 0.00 0.00 0.00 1.80 -0.20 25 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.37 -0.19 25 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 2.99 -0.16 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.74 -0.14 26 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.52 -0.27 27 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 5.33 -0.13 27 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 6.09 -0.24 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.01 -0.47 25 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.20 0.00 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.12 -0.09 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.14 -0.05 36 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.65 -0.03 42 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.16 -0.02 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.44 -0.24 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 28 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 27 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 431 0
30MAR26 31.00 P 0.12 0.12 0.12 0.08 -0.02 26 2 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 1,830 0
30MAR26 33.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 106 0
30MAR26 34.00 P 0.00 0.00 0.00 0.34 -0.05 26 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.50 -0.07 26 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.70 -0.07 26 0 60 0
30MAR26 37.00 P 0.00 0.00 0.00 0.97 -0.10 26 0 283 0
30MAR26 38.00 P 1.27 1.27 1.27 1.27 -0.14 25 20 230 0
30MAR26 39.00 P 0.00 0.00 0.00 1.70 -0.13 26 0 14 0
30MAR26 40.00 P 0.00 0.00 0.00 2.18 -0.12 26 0 152 0
30MAR26 41.00 P 2.80 2.83 2.80 2.73 -0.14 26 30 137 +30
30MAR26 42.00 P 0.00 0.00 0.00 3.36 -0.23 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.09 -0.12 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.70 -0.24 26 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.63 +0.03 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.48 -0.11 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 7.35 -0.13 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.20 -0.15 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.12 -0.15 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.14 -0.05 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.65 -0.03 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.16 -0.02 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.44 -0.24 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.35 -0.06 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.48 -0.08 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.67 -0.08 26 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.89 -0.09 26 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 1.13 -0.12 26 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.47 -0.11 26 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 1.79 -0.13 26 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 2.20 -0.15 26 0 4 0
29JUN26 39.00 P 0.00 0.00 0.00 2.60 -0.26 25 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.09 -0.31 25 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 3.80 -0.18 26 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.45 -0.08 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.16 -0.18 27 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.69 -0.13 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.43 -0.10 26 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.41 -0.23 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.23 -0.24 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.08 -0.17 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.86 -0.31 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.76 -0.28 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.94 -0.32 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.17 -0.45 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.62 -0.36 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.28 -0.02 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.67 -0.03 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.88 -0.05 27 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 1.13 -0.05 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.41 -0.06 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.67 -0.12 27 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.00 -0.15 27 0 95 0
29SEP26 37.00 P 2.44 2.44 2.44 2.39 -0.15 27 99 119 +99
29SEP26 38.00 P 2.88 2.88 2.88 2.89 -0.14 27 2 6 +2
29SEP26 39.00 P 0.00 0.00 0.00 3.33 -0.20 27 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 3.94 -0.10 27 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 4.52 -0.14 28 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 5.11 -0.21 27 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 5.82 -0.16 28 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.50 -0.19 28 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.20 -0.20 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.95 -0.23 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.65 -0.29 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.44 -0.12 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.20 -0.21 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.27 -0.20 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.18 -0.49 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.60 -0.28 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.73 -0.46 29 0 0 0
30DEC26 31.00 P 1.12 1.12 1.12 1.03 -0.01 28 3 3 +3
30DEC26 32.00 P 0.00 0.00 0.00 1.33 +0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.61 0.00 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.92 -0.01 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.29 0.00 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.69 0.00 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.11 -0.02 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.59 -0.02 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.08 +0.09 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.64 -0.03 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.21 -0.03 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.82 -0.05 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.47 -0.05 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.13 -0.07 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.85 -0.07 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.57 -0.08 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.32 -0.10 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.11 -0.10 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.91 -0.10 30 0 0 0
TOTAL PUT 1,064 20,287 -331
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$ 7.85
30DEC25 3.40 C 0.00 0.00 0.00 4.46 -0.06 97 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.36 -0.11 86 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.26 -0.06 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.12 -0.04 163 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.85 -0.10 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.70 -0.02 131 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.56 -0.10 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.35 -0.07 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.25 -0.13 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.15 -0.13 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.05 -0.13 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.95 -0.11 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.85 -0.16 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.11 -0.11 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.61 -0.13 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.42 -0.07 53 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 1.14 -0.10 36 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 0.92 -0.09 37 0 200 0
30DEC25 7.25 C 0.73 0.73 0.69 0.72 -0.09 37 317 415 +303
30DEC25 7.50 C 0.00 0.00 0.00 0.55 -0.09 38 0 443 0
30DEC25 7.75 C 0.43 0.43 0.43 0.41 -0.08 39 210 1,020 0
30DEC25 8.00 C 0.31 0.31 0.28 0.29 -0.06 39 430 6,362 +418
30DEC25 8.25 C 0.21 0.21 0.20 0.21 -0.04 40 225 1,082 -15
30DEC25 8.50 C 0.16 0.17 0.14 0.14 -0.04 40 161 1,856 -126
30DEC25 8.75 C 0.13 0.13 0.10 0.09 -0.03 40 98 1,288 +31
30DEC25 9.00 C 0.07 0.07 0.07 0.06 -0.02 41 4 2,191 -4
30DEC25 9.25 C 0.05 0.05 0.05 0.04 -0.01 41 10 896 -10
30DEC25 9.50 C 0.04 0.04 0.04 0.02 -0.01 40 24 3,350 -24
30DEC25 9.75 C 0.03 0.03 0.03 0.01 -0.01 39 5 801 +1
30DEC25 10.00 C 0.03 0.03 0.03 0.01 0.00 43 10 2,866 0
30DEC25 10.50 C 0.02 0.02 0.02 0.01 0.00 50 26 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.86 -0.15 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.62 -0.13 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.35 -0.17 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.89 -0.11 32 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.67 -0.07 39 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.44 -0.05 38 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.23 -0.12 38 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.10 -0.05 45 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.86 -0.09 39 0 54 0
29JAN26 7.50 C 0.70 0.71 0.70 0.71 -0.08 39 30 200 0
29JAN26 7.75 C 0.00 0.00 0.00 0.58 -0.07 40 0 740 0
29JAN26 8.00 C 0.00 0.00 0.00 0.47 -0.06 41 0 956 0
29JAN26 8.25 C 0.38 0.38 0.36 0.38 -0.05 41 103 1,019 +1
29JAN26 8.50 C 0.32 0.32 0.29 0.29 -0.06 41 613 888 +253
29JAN26 8.75 C 0.25 0.26 0.24 0.24 -0.03 42 409 605 -397
29JAN26 9.00 C 0.20 0.20 0.20 0.18 -0.03 42 15 1,008 +1
29JAN26 9.25 C 0.00 0.00 0.00 0.14 -0.02 42 0 196 0
29JAN26 9.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.08 -0.01 42 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 431 0
29JAN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 419 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 0.00 44 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.64 -0.14 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.41 -0.11 39 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.16 -0.14 34 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.92 -0.15 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.72 -0.13 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.49 -0.14 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.31 -0.05 38 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 1.14 -0.11 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.97 -0.11 39 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.84 -0.07 41 0 260 0
26FEB26 7.75 C 0.00 0.00 0.00 0.71 -0.06 41 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.60 -0.05 41 0 784 0
26FEB26 8.25 C 0.00 0.00 0.00 0.49 -0.06 41 0 614 0
26FEB26 8.50 C 0.40 0.40 0.40 0.42 -0.04 42 100 400 +100
26FEB26 8.75 C 0.36 0.36 0.36 0.35 -0.03 42 150 325 -150
26FEB26 9.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 238 0
26FEB26 9.25 C 0.25 0.25 0.25 0.23 -0.03 42 1 579 0
26FEB26 9.50 C 0.21 0.21 0.21 0.19 -0.02 42 18 505 +18
26FEB26 9.75 C 0.18 0.18 0.18 0.15 -0.02 42 30 49 +15
26FEB26 10.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 43 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.21 -0.10 67 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.13 -0.04 73 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.98 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.91 -0.11 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.81 -0.07 56 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.70 -0.12 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.62 -0.11 56 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.39 -0.15 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.34 -0.10 56 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.20 -0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.11 -0.14 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.02 -0.13 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.92 -0.09 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.67 -0.16 35 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.51 -0.04 51 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.22 -0.13 39 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.01 -0.07 41 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.80 -0.08 40 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.61 -0.06 41 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.42 -0.06 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.27 -0.03 42 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.10 -0.12 41 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.97 -0.06 42 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.84 -0.07 42 0 9 0
30MAR26 8.00 C 0.00 0.00 0.00 0.74 -0.06 42 0 52 0
30MAR26 8.25 C 0.64 0.64 0.64 0.64 -0.06 43 79 406 +79
30MAR26 8.50 C 0.00 0.00 0.00 0.55 -0.06 43 0 394 0
30MAR26 8.75 C 0.00 0.00 0.00 0.48 -0.05 43 0 337 0
30MAR26 9.00 C 0.00 0.00 0.00 0.41 -0.05 43 0 729 0
30MAR26 9.25 C 0.00 0.00 0.00 0.35 -0.04 43 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.30 -0.03 44 0 1,411 0
30MAR26 9.75 C 0.30 0.30 0.30 0.25 -0.03 43 15 198 +15
30MAR26 10.00 C 0.27 0.27 0.27 0.21 -0.03 43 15 376 +15
30MAR26 10.50 C 0.22 0.22 0.20 0.15 -0.02 43 30 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 0.00 45 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 0.00 45 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 45 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 3.06 -0.08 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.78 -0.14 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.60 -0.11 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.35 -0.10 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.15 -0.11 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.98 -0.13 43 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.81 -0.12 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.65 -0.11 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.49 -0.12 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.40 -0.06 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.22 -0.04 43 0 16 0
29JUN26 7.75 C 1.10 1.10 1.10 1.14 -0.01 45 15 183 +7
29JUN26 8.00 C 1.00 1.00 1.00 1.01 -0.05 44 4 121 +4
29JUN26 8.25 C 0.00 0.00 0.00 0.91 -0.07 44 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.83 -0.05 45 0 616 0
29JUN26 8.75 C 0.76 0.76 0.76 0.76 -0.03 45 30 31 +30
29JUN26 9.00 C 0.00 0.00 0.00 0.68 -0.03 45 0 611 0
29JUN26 9.25 C 0.65 0.65 0.65 0.61 -0.03 45 15 41 0
29JUN26 9.50 C 0.00 0.00 0.00 0.54 -0.03 45 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.49 -0.02 45 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.43 -0.03 45 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 0.34 -0.03 44 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.02 44 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 0.00 45 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 3.06 -0.15 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.82 -0.17 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.64 -0.14 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.45 -0.11 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.28 -0.13 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.10 -0.13 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.94 -0.11 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.80 -0.11 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.66 -0.12 43 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.55 -0.11 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.42 -0.11 44 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 -0.08 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.22 -0.04 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.14 -0.07 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 -0.08 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.99 -0.06 46 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.88 -0.05 45 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.84 -0.03 46 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 -0.04 46 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 -0.02 46 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 -0.02 46 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.57 -0.02 46 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.02 46 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.02 46 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 -0.02 46 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 -0.01 46 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 9 0
30DEC26 5.75 C 0.00 0.00 0.00 2.59 -0.09 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.39 -0.12 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.24 -0.14 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.13 -0.11 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.97 -0.12 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.84 -0.13 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.73 -0.12 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.62 -0.11 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 -0.08 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.42 -0.08 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 -0.07 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.23 -0.09 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.16 -0.08 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.09 -0.06 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.03 -0.08 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.97 -0.07 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.91 -0.06 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 -0.06 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 -0.03 46 0 0 0
TOTAL CALL 3,192 64,612 +565
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 136 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 132 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 123 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.02 0.00 42 0 454 0
30DEC25 6.75 P 0.04 0.04 0.04 0.03 -0.01 39 30 573 0
30DEC25 7.00 P 0.07 0.07 0.07 0.07 +0.01 41 210 872 +83
30DEC25 7.25 P 0.12 0.13 0.11 0.11 0.00 39 317 1,296 +315
30DEC25 7.50 P 0.18 0.21 0.18 0.20 +0.02 41 136 5,995 +36
30DEC25 7.75 P 0.27 0.32 0.27 0.30 +0.02 40 698 1,215 -167
30DEC25 8.00 P 0.40 0.46 0.40 0.44 +0.03 41 482 2,305 +425
30DEC25 8.25 P 0.00 0.00 0.00 0.60 +0.04 42 0 534 0
30DEC25 8.50 P 0.80 0.80 0.80 0.79 +0.05 43 5 885 0
30DEC25 8.75 P 0.00 0.00 0.00 1.00 +0.06 45 0 305 0
30DEC25 9.00 P 1.22 1.22 1.22 1.22 +0.06 46 5 2,743 -5
30DEC25 9.25 P 0.00 0.00 0.00 1.46 +0.08 50 0 2,352 0
30DEC25 9.50 P 0.00 0.00 0.00 1.70 +0.05 53 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 1.93 +0.08 53 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.18 +0.09 58 0 2,640 0
30DEC25 10.50 P 0.00 0.00 0.00 2.67 +0.08 63 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.17 +0.08 71 0 872 0
30DEC25 11.50 P 0.00 0.00 0.00 3.67 +0.08 78 0 115 -147
30DEC25 12.00 P 0.00 0.00 0.00 4.17 +0.08 85 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.67 +0.08 92 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.17 +0.08 98 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.66 +0.07 97 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.21 +0.12 126 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.70 +0.10 128 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.20 +0.11 134 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.70 +0.11 139 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.17 +0.08 129 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 45 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 0.08 0.08 0.07 0.07 -0.01 41 13 325 +5
29JAN26 6.75 P 0.11 0.11 0.11 0.11 0.00 40 10 408 +10
29JAN26 7.00 P 0.18 0.18 0.18 0.17 0.00 41 20 594 0
29JAN26 7.25 P 0.25 0.25 0.23 0.24 0.00 40 201 676 +182
29JAN26 7.50 P 0.35 0.35 0.35 0.34 +0.01 41 25 842 +25
29JAN26 7.75 P 0.47 0.47 0.45 0.45 +0.02 41 261 725 -242
29JAN26 8.00 P 0.60 0.60 0.60 0.60 +0.03 42 37 1,024 0
29JAN26 8.25 P 0.00 0.00 0.00 0.76 +0.05 43 0 765 0
29JAN26 8.50 P 0.93 0.93 0.93 0.93 +0.05 43 5 1,082 0
29JAN26 8.75 P 0.00 0.00 0.00 1.12 +0.05 44 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.32 +0.03 45 0 805 0
29JAN26 9.25 P 0.00 0.00 0.00 1.54 +0.13 46 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 1.76 +0.11 48 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 1.93 -0.02 40 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.22 +0.03 50 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.70 +0.09 53 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.19 +0.10 58 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.68 +0.09 61 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.17 +0.06 63 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.68 +0.09 71 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.18 +0.09 76 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.70 +0.11 86 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.21 +0.12 92 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 0.03 0.03 0.03 0.03 0.00 45 18 33 +3
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 13 45 +10
26FEB26 6.25 P 0.09 0.09 0.09 0.09 0.00 42 30 200 +10
26FEB26 6.50 P 0.00 0.00 0.00 0.13 0.00 41 0 827 0
26FEB26 6.75 P 0.19 0.19 0.19 0.18 0.00 41 75 764 +75
26FEB26 7.00 P 0.26 0.26 0.24 0.25 +0.01 41 101 239 +36
26FEB26 7.25 P 0.33 0.35 0.33 0.34 +0.02 41 323 682 +267
26FEB26 7.50 P 0.45 0.45 0.45 0.44 +0.02 41 75 316 0
26FEB26 7.75 P 0.57 0.58 0.57 0.57 +0.03 42 302 670 0
26FEB26 8.00 P 0.00 0.00 0.00 0.70 +0.03 42 0 530 0
26FEB26 8.25 P 0.00 0.00 0.00 0.86 +0.04 43 0 16 0
26FEB26 8.50 P 0.00 0.00 0.00 1.03 +0.05 43 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.21 +0.05 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.36 +0.01 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.57 0.00 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.82 +0.10 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.00 +0.01 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.26 +0.07 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.74 +0.08 51 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.25 +0.11 58 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.74 +0.15 62 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.24 +0.13 66 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.68 +0.08 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.18 +0.09 65 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.70 +0.11 73 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.21 +0.12 78 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 54 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 0.05 -0.01 43 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 0.11 -0.01 43 0 3,185 0
30MAR26 6.25 P 0.00 0.00 0.00 0.15 0.00 42 0 155 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 0.00 43 0 655 0
30MAR26 6.75 P 0.29 0.29 0.29 0.27 0.00 42 5 445 -5
30MAR26 7.00 P 0.36 0.36 0.36 0.35 +0.01 42 1 2,297 +1
30MAR26 7.25 P 0.00 0.00 0.00 0.45 +0.02 43 0 302 0
30MAR26 7.50 P 0.00 0.00 0.00 0.56 +0.02 43 0 227 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 +0.02 43 0 179 0
30MAR26 8.00 P 0.00 0.00 0.00 0.82 +0.02 43 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 0.98 +0.03 44 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.14 +0.03 44 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.33 +0.05 45 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.51 +0.04 45 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.71 +0.05 46 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.91 +0.03 46 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.12 +0.11 47 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.34 +0.06 48 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.78 +0.11 49 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.26 +0.12 52 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.74 +0.13 54 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.24 +0.13 59 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.69 +0.08 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.18 +0.08 58 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.70 +0.11 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.21 +0.11 69 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.70 +0.10 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.20 +0.11 74 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.70 +0.11 77 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.17 +0.07 74 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 0.00 44 0 50 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 0.00 44 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 +0.01 45 0 220 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 -0.01 44 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.28 +0.01 44 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.34 +0.01 44 0 131 0
29JUN26 6.50 P 0.42 0.43 0.42 0.42 +0.01 44 27 71 +27
29JUN26 6.75 P 0.00 0.00 0.00 0.51 +0.01 44 0 595 0
29JUN26 7.00 P 0.00 0.00 0.00 0.61 +0.01 44 0 773 0
29JUN26 7.25 P 0.00 0.00 0.00 0.72 +0.02 44 0 194 0
29JUN26 7.50 P 0.00 0.00 0.00 0.84 +0.01 44 0 155 0
29JUN26 7.75 P 1.00 1.00 1.00 0.98 +0.02 44 15 16 +15
29JUN26 8.00 P 1.13 1.13 1.13 1.12 +0.02 44 15 68 +15
29JUN26 8.25 P 0.00 0.00 0.00 1.28 +0.02 45 0 50 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 +0.03 45 0 13 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 +0.05 45 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 +0.04 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 +0.05 47 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 +0.03 47 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 +0.07 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.59 +0.08 48 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.02 +0.10 49 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.45 +0.08 50 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.90 +0.14 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.34 +0.08 51 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.77 +0.09 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.28 +0.09 54 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.75 +0.12 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.22 +0.12 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.70 +0.10 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.20 +0.11 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.70 +0.11 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.17 +0.07 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 8 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 +0.01 46 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 +0.01 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 +0.01 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 +0.02 46 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.52 +0.03 46 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.60 +0.03 46 0 314 0
29SEP26 6.75 P 0.00 0.00 0.00 0.71 +0.04 46 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 +0.04 46 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.93 +0.03 45 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 +0.03 45 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.19 +0.02 45 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 +0.05 47 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 +0.09 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 +0.08 47 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.84 +0.06 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 +0.08 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 +0.10 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 +0.10 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.59 +0.10 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.78 +0.10 48 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.19 +0.10 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.62 +0.13 50 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 +0.13 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 +0.14 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.95 +0.14 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.41 +0.14 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.87 +0.13 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.33 +0.14 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.81 +0.15 56 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.27 +0.14 56 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.73 +0.13 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.19 +0.09 54 0 0 0
30DEC26 5.75 P 0.47 0.47 0.47 0.47 +0.01 46 5 5 +5
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
30DEC26 6.75 P 0.85 0.86 0.85 0.87 +0.02 47 25 25 +25
30DEC26 7.00 P 0.00 0.00 0.00 0.98 +0.02 47 0 0 0
30DEC26 7.25 P 1.10 1.10 1.10 1.11 +0.02 47 80 80 +80
30DEC26 7.50 P 1.24 1.24 1.24 1.24 +0.04 47 20 20 +20
30DEC26 7.75 P 0.00 0.00 0.00 1.38 +0.04 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.54 +0.06 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 +0.06 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.85 +0.06 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 +0.03 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.19 +0.03 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 +0.04 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 +0.04 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 +0.04 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.92 +0.04 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.33 +0.05 49 0 0 0
TOTAL PUT 3,585 64,438 +1,104
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 3.18 +0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.98 0.00 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.91 +0.04 105 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.78 0.00 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.59 +0.02 74 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.48 0.00 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.18 0.00 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.93 0.00 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.20 +0.02 37 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.94 +0.01 23 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.69 0.00 16 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.46 0.00 18 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
30DEC25 7.25 C 0.10 0.10 0.10 0.15 +0.01 22 10 371 +10
30DEC25 7.50 C 0.00 0.00 0.00 0.07 0.00 22 0 275 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 180 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 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.49 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.40 +0.01 41 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.22 +0.02 27 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.97 +0.03 22 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.72 +0.01 16 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.51 -0.01 18 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.34 0.00 19 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.21 -0.01 19 0 1,130 0
29JAN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 382 0
29JAN26 7.75 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 0.00 22 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
26FEB26 5.00 C 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.96 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.23 0.00 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.75 -0.03 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.56 -0.01 18 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.27 0.00 19 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 -0.01 20 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.93 +0.01 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.83 +0.01 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.72 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.34 +0.02 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.75 +0.01 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.27 0.00 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.06 +0.01 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.84 +0.01 22 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.63 -0.02 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 -0.03 20 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.34 -0.05 20 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 -0.03 20 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 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 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
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 2.52 -0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 -0.03 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 -0.07 17 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 -0.06 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 -0.06 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.64 +0.01 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 -0.03 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 -0.03 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 0.00 22 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 0.00 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 2.57 -0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.47 -0.04 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.34 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 -0.06 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 -0.05 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.05 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 -0.05 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 -0.05 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.06 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.03 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 -0.03 23 0 20 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 -0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 -0.02 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 -0.01 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 -0.01 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 0.00 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.43 -0.01 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 -0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 -0.01 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 0.00 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
TOTAL CALL 10 22,623 +10
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.04 0.00 23 0 408 0
30DEC25 7.00 P 0.09 0.11 0.09 0.10 0.00 22 125 295 +105
30DEC25 7.25 P 0.00 0.00 0.00 0.22 +0.01 23 0 376 0
30DEC25 7.50 P 0.00 0.00 0.00 0.40 +0.04 25 0 415 0
30DEC25 7.75 P 0.00 0.00 0.00 0.60 -0.01 24 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.85 0.00 30 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.10 +0.01 36 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.34 -0.01 38 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.59 -0.01 43 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.85 0.00 52 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.10 0.00 57 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.35 0.00 62 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.60 0.00 66 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.85 0.00 71 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.36 +0.01 84 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 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 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 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 0.04 0.04 0.04 0.03 0.00 20 30 90 +30
29JAN26 6.75 P 0.08 0.09 0.08 0.07 0.00 20 60 520 +60
29JAN26 7.00 P 0.00 0.00 0.00 0.15 0.00 21 0 1,034 0
29JAN26 7.25 P 0.30 0.30 0.30 0.27 0.00 21 30 1,080 +30
29JAN26 7.50 P 0.00 0.00 0.00 0.43 0.00 21 0 340 0
29JAN26 7.75 P 0.70 0.70 0.70 0.62 -0.01 21 30 100 -30
29JAN26 8.00 P 0.00 0.00 0.00 0.86 0.00 25 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.11 0.00 29 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.34 -0.01 29 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.59 -0.01 33 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.85 0.00 39 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.10 0.00 43 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.36 +0.01 49 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.60 0.00 50 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 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.11 0.00 21 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.31 -0.01 21 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.47 0.00 21 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.65 -0.01 21 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.88 0.00 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.11 0.00 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.34 -0.01 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.62 +0.02 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.85 0.00 34 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.10 0.00 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.36 +0.01 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.61 +0.01 45 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 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 -0.01 22 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 5,001 0
30MAR26 7.25 P 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.52 0.00 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.70 0.00 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.88 -0.02 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.11 -0.01 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.36 +0.01 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.62 +0.02 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.87 +0.02 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.12 +0.02 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.36 +0.01 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.62 +0.02 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.87 +0.02 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.37 +0.02 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 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 0.00 22 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 0.00 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 +0.01 22 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.54 +0.01 22 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 +0.03 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.87 +0.03 23 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 +0.03 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.26 +0.04 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.48 +0.04 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.70 +0.05 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.05 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 +0.07 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.41 +0.06 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 +0.05 31 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.90 +0.05 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.39 +0.04 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 24 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 0.00 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 -0.01 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 +0.03 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.03 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.02 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 +0.02 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 +0.03 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 +0.03 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 +0.02 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 +0.04 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 +0.06 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 0.00 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 -0.01 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 0.00 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 -0.01 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 +0.02 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 +0.02 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 +0.04 26 0 0 0
TOTAL PUT 275 23,427 +195
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$ 5.98
30DEC25 3.60 C 0.00 0.00 0.00 2.40 +0.06 90 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.29 +0.03 0 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 2.20 +0.05 81 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.10 +0.05 76 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.00 +0.05 72 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.90 +0.05 68 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.80 +0.04 63 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.70 +0.04 59 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.60 +0.05 56 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.50 +0.04 52 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.40 +0.04 48 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.30 +0.05 44 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.20 +0.04 41 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 1.10 +0.05 37 0 0 0
30DEC25 5.00 C 0.98 0.98 0.98 1.00 +0.04 34 5 31 -5
30DEC25 5.25 C 0.00 0.00 0.00 0.76 +0.04 31 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.50 +0.04 17 0 635 0
30DEC25 5.75 C 0.27 0.28 0.27 0.29 +0.04 20 76 2,711 +60
30DEC25 6.00 C 0.09 0.12 0.09 0.12 +0.03 18 130 3,147 +30
30DEC25 6.25 C 0.03 0.03 0.03 0.04 +0.01 18 50 2,102 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 993 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 37 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.81 +0.05 43 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.71 +0.05 39 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.61 +0.05 36 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.51 +0.05 33 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.41 +0.05 31 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.31 +0.05 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.21 +0.05 25 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.11 +0.04 22 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.03 +0.06 31 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.77 +0.04 20 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.53 +0.03 17 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.33 +0.02 17 0 108 0
29JAN26 6.00 C 0.18 0.18 0.18 0.19 +0.02 19 9 343 +9
29JAN26 6.25 C 0.09 0.10 0.09 0.10 +0.01 19 58 7,114 +5
29JAN26 6.50 C 0.00 0.00 0.00 0.04 0.00 19 4 29 +4
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 1,210 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 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 1.72 +0.04 31 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.52 +0.05 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.32 +0.05 18 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.03 +0.04 21 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.78 +0.03 15 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.56 +0.03 17 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.38 +0.03 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.23 +0.01 18 10 37 +10
26FEB26 6.25 C 0.00 0.00 0.00 0.13 0.00 18 0 26 0
26FEB26 6.50 C 0.00 0.00 0.00 0.07 0.00 19 10 136 +10
26FEB26 6.75 C 0.00 0.00 0.00 0.04 0.00 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 1.83 +0.05 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.73 +0.05 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.63 +0.04 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.53 +0.04 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.44 +0.05 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.34 +0.05 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.24 +0.05 19 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 1.12 +0.02 0 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 1.05 +0.05 20 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.85 +0.07 24 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.61 +0.03 19 0 150 0
30MAR26 5.75 C 0.41 0.41 0.41 0.43 +0.03 19 3 338 0
30MAR26 6.00 C 0.00 0.00 0.00 0.29 +0.02 19 0 926 0
30MAR26 6.25 C 0.17 0.17 0.17 0.19 +0.01 20 1 2,356 +1
30MAR26 6.50 C 0.13 0.13 0.13 0.12 +0.01 20 10 309 +10
30MAR26 6.75 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 0.00 20 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 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 1.86 +0.05 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.76 +0.04 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.66 +0.03 19 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.57 +0.02 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.47 +0.02 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.38 +0.05 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.28 +0.07 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.18 +0.04 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.10 +0.04 20 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.86 +0.02 17 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.67 +0.02 18 0 91 0
29JUN26 5.75 C 0.51 0.51 0.51 0.52 +0.03 19 30 97 0
29JUN26 6.00 C 0.38 0.38 0.37 0.39 +0.02 20 500 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.28 +0.01 20 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 0.00 20 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 21 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 22 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 1.86 +0.03 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.76 +0.03 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.66 +0.02 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.57 +0.02 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.47 +0.02 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.38 +0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.28 0.00 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.19 +0.02 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.11 +0.03 19 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.93 +0.04 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.77 +0.05 21 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.62 +0.04 21 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 +0.04 22 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 +0.04 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 +0.04 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 +0.02 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.57 +0.02 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.47 +0.02 15 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.39 +0.03 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.31 +0.03 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.24 +0.03 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.17 +0.03 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.99 +0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.84 +0.02 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.70 +0.02 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 +0.02 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 +0.02 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 896 33,091 +134
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,275 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2,385 0
30DEC25 5.75 P 0.03 0.03 0.03 0.03 -0.01 17 10 3,360 -10
30DEC25 6.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 2,128 0
30DEC25 6.25 P 0.00 0.00 0.00 0.30 -0.03 19 0 1,010 0
30DEC25 6.50 P 0.53 0.53 0.52 0.52 -0.04 0 10 650 +10
30DEC25 6.75 P 0.00 0.00 0.00 0.77 -0.04 0 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.77 -0.05 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.02 -0.04 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.77 -0.05 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.02 -0.05 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.52 -0.05 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.02 -0.04 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 395 0
29JAN26 5.50 P 0.02 0.02 0.02 0.02 -0.01 17 100 4,073 +100
29JAN26 5.75 P 0.00 0.00 0.00 0.07 -0.01 17 0 105 0
29JAN26 6.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 146 0
29JAN26 6.25 P 0.00 0.00 0.00 0.34 -0.03 19 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.55 -0.04 21 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.78 -0.04 23 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 85 0
26FEB26 5.50 P 0.04 0.04 0.04 0.04 -0.01 18 103 128 +83
26FEB26 5.75 P 0.11 0.11 0.11 0.11 -0.02 19 10 105 -5
26FEB26 6.00 P 0.00 0.00 0.00 0.21 -0.03 18 0 504 0
26FEB26 6.25 P 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.57 -0.03 21 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.80 -0.04 24 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.03 -0.04 24 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 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 22 0 514 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 21 0 737 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 656 0
30MAR26 5.75 P 0.15 0.15 0.15 0.15 -0.01 20 330 835 +294
30MAR26 6.00 P 0.26 0.26 0.26 0.26 -0.02 20 5 317 0
30MAR26 6.25 P 0.00 0.00 0.00 0.41 -0.02 20 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.60 -0.03 21 0 44 0
30MAR26 6.75 P 0.00 0.00 0.00 0.81 -0.03 22 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.04 -0.03 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.55 -0.02 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.77 -0.05 0 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 23 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 20 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 20 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 0.05 0.05 0.05 0.05 0.00 20 5 160 -5
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.01 20 0 157 0
29JUN26 5.50 P 0.15 0.15 0.15 0.15 -0.02 19 15 103 -10
29JUN26 5.75 P 0.00 0.00 0.00 0.24 -0.02 19 0 574 0
29JUN26 6.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 276 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 -0.04 20 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.70 -0.03 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.11 -0.03 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.33 -0.04 23 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.56 -0.05 24 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.79 -0.07 25 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.04 -0.03 27 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.77 -0.05 0 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 0.00 19 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 0.00 22 0 18 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 0.00 22 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 0.12 +0.01 23 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 +0.01 23 0 238 0
29SEP26 5.50 P 0.00 0.00 0.00 0.26 0.00 23 0 231 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 +0.01 23 0 545 0
29SEP26 6.00 P 0.54 0.54 0.54 0.50 +0.01 23 5 17 -5
29SEP26 6.25 P 0.70 0.70 0.70 0.64 0.00 23 5 0 -5
29SEP26 6.50 P 0.00 0.00 0.00 0.81 0.00 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 -0.01 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 -0.01 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 -0.02 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.62 -0.02 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.85 -0.03 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.09 -0.03 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.34 -0.04 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 -0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.85 -0.03 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.03 -0.03 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.22 -0.03 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 -0.03 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.65 -0.03 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.87 -0.03 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.10 -0.04 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.34 -0.04 28 0 0 0
TOTAL PUT 598 30,649 +447
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$ 26.80
30DEC25 12.00 C 0.00 0.00 0.00 14.83 +0.05 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.47 +0.13 156 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.84 +0.05 91 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.34 +0.04 82 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.84 +0.02 70 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.34 +0.06 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.84 +0.05 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.34 -0.01 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.85 +0.08 69 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.30 +0.01 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.85 -0.06 56 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 9.31 0.00 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.85 +0.06 0 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 8.35 +0.05 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 7.85 +0.05 0 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 7.48 -0.04 73 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 6.82 -0.11 0 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 5.80 -0.13 0 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 4.81 -0.17 0 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 3.92 +0.08 34 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 3.01 +0.11 34 0 51 0
30DEC25 25.00 C 2.06 2.08 1.99 2.12 -0.01 30 65 819 +65
30DEC25 26.00 C 1.35 1.35 1.35 1.45 -0.03 32 15 362 +15
30DEC25 27.00 C 0.87 0.87 0.78 0.93 -0.04 32 166 568 +64
30DEC25 28.00 C 0.52 0.52 0.52 0.56 -0.04 33 6 837 0
30DEC25 29.00 C 0.36 0.36 0.30 0.32 -0.05 33 60 672 -3
30DEC25 30.00 C 0.22 0.23 0.21 0.17 -0.03 34 48 810 +8
30DEC25 31.00 C 0.17 0.17 0.16 0.09 -0.02 34 37 506 +37
30DEC25 32.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 974 0
30DEC25 33.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 439 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 240 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 525 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 202 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 203 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 285 0
29JAN26 19.00 C 0.00 0.00 0.00 7.85 +0.05 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.48 -0.04 58 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.83 -0.10 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.83 -0.10 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.91 -0.12 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.12 +0.11 40 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 3.06 -0.03 30 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.34 -0.03 31 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 1.74 -0.03 32 0 15 0
29JAN26 27.00 C 1.19 1.19 1.19 1.25 -0.06 32 25 67 +25
29JAN26 28.00 C 0.92 0.92 0.92 0.92 -0.05 34 1 99 +1
29JAN26 29.00 C 0.67 0.69 0.67 0.63 -0.05 34 62 129 +60
29JAN26 30.00 C 0.53 0.53 0.53 0.42 -0.04 34 1 251 0
29JAN26 31.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 594 0
29JAN26 32.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 816 0
29JAN26 33.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 536 0
29JAN26 34.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 76 0
29JAN26 35.00 C 0.16 0.16 0.16 0.04 -0.01 34 8 132 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 44 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 38 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
26FEB26 19.00 C 0.00 0.00 0.00 7.86 +0.02 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.56 +0.04 54 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.87 -0.15 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.84 -0.09 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.91 -0.12 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.12 0.00 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.25 -0.05 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.60 -0.05 32 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.04 -0.06 32 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 1.57 -0.05 32 0 30 0
26FEB26 28.00 C 1.20 1.21 1.20 1.25 +0.01 34 32 65 +32
26FEB26 29.00 C 0.00 0.00 0.00 0.93 +0.02 34 0 41 0
26FEB26 30.00 C 0.00 0.00 0.00 0.68 +0.01 34 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.49 +0.01 34 0 30 0
26FEB26 32.00 C 0.54 0.55 0.53 0.34 0.00 34 105 195 +105
26FEB26 33.00 C 0.46 0.46 0.46 0.24 +0.01 34 3 23 0
26FEB26 34.00 C 0.33 0.33 0.33 0.16 0.00 33 10 25 +10
26FEB26 35.00 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.05 0.00 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 14.83 +0.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.47 +0.13 89 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.84 +0.05 58 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.34 +0.03 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.84 +0.01 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.34 -0.16 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.84 -0.01 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.34 -0.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.85 +0.03 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.35 +0.02 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.85 -0.06 35 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 9.35 +0.04 0 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 8.86 +0.02 36 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 8.36 -0.04 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.87 -0.04 33 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 7.56 +0.04 45 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 6.92 -0.10 35 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 5.99 +0.04 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.00 -0.18 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.51 +0.02 38 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 3.60 +0.03 33 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 2.95 -0.07 33 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.41 -0.07 33 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 1.95 -0.10 33 0 60 0
30MAR26 28.00 C 0.00 0.00 0.00 1.60 -0.09 34 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 1.31 -0.03 35 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.02 -0.03 35 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 0.78 -0.04 35 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 0.60 -0.04 35 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 0.46 -0.03 35 0 59 0
30MAR26 34.00 C 0.00 0.00 0.00 0.34 -0.03 35 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 54 0
30MAR26 38.00 C 0.32 0.32 0.32 0.10 -0.02 35 10 238 +8
30MAR26 39.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.06 0.00 35 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 11.84 -0.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.37 +0.02 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.87 0.00 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.40 +0.04 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.91 -0.12 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.43 -0.06 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.97 +0.02 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.54 0.00 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.15 +0.10 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.69 +0.08 35 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.23 +0.05 33 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.42 +0.05 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.62 -0.06 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.91 -0.04 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.26 +0.02 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 3.68 -0.05 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.22 +0.01 34 0 0 0
29JUN26 27.00 C 2.77 2.77 2.77 2.75 -0.02 34 1 49 +1
29JUN26 28.00 C 0.00 0.00 0.00 2.40 0.00 35 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 2.04 +0.01 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 1.72 +0.01 34 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.43 +0.01 34 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.20 0.00 34 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.00 +0.01 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.82 0.00 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.68 +0.02 34 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.56 +0.02 34 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.46 +0.02 34 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.37 0.00 34 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.31 0.00 34 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.25 0.00 34 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.20 0.00 34 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 8.27 +0.05 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.88 -0.03 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.51 +0.04 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.79 +0.03 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.12 +0.03 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.49 +0.03 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.92 +0.03 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.38 +0.02 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.90 +0.02 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.45 +0.01 34 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.05 +0.02 34 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 2.69 +0.01 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.44 -0.06 35 0 58 0
29SEP26 31.00 C 0.00 0.00 0.00 2.08 -0.07 35 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.93 +0.01 36 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.69 0.00 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.47 0.00 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 0.00 36 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.97 0.00 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 0.00 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.73 +0.02 36 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.64 0.00 36 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.55 0.00 36 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 8.62 +0.01 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.25 0.00 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.90 -0.01 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.22 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.59 -0.02 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.99 -0.03 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.45 -0.02 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.93 -0.04 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.46 -0.04 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.02 -0.05 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.63 -0.04 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.36 -0.05 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.02 -0.06 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.68 -0.05 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.43 -0.06 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.23 -0.06 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.01 -0.06 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.74 -0.06 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.55 -0.05 36 0 0 0
TOTAL CALL 655 14,991 +428
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 120 0
30DEC25 24.00 P 0.15 0.15 0.14 0.14 -0.03 33 15 289 0
30DEC25 25.00 P 0.34 0.34 0.31 0.32 -0.05 33 62 864 +23
30DEC25 26.00 P 0.70 0.70 0.65 0.65 -0.07 34 53 660 +52
30DEC25 27.00 P 0.00 0.00 0.00 1.12 -0.10 34 0 519 0
30DEC25 28.00 P 0.00 0.00 0.00 1.76 -0.10 35 0 410 0
30DEC25 29.00 P 0.00 0.00 0.00 2.53 -0.09 37 0 800 0
30DEC25 30.00 P 0.00 0.00 0.00 3.41 -0.08 39 0 241 0
30DEC25 31.00 P 0.00 0.00 0.00 4.31 -0.13 40 0 1,035 0
30DEC25 32.00 P 0.00 0.00 0.00 5.36 -0.07 50 0 58 0
30DEC25 33.00 P 0.00 0.00 0.00 6.38 -0.07 58 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 7.42 -0.06 66 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.45 -0.06 74 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.48 +0.22 81 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.51 +0.03 89 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 11.54 +0.07 96 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 12.57 +0.14 103 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.58 +0.15 108 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.63 -0.04 116 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 0.02 0.00 36 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JAN26 21.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 41 0
29JAN26 23.00 P 0.24 0.24 0.24 0.24 -0.04 33 4 98 0
29JAN26 24.00 P 0.00 0.00 0.00 0.43 -0.06 33 0 152 0
29JAN26 25.00 P 0.68 0.68 0.68 0.71 -0.07 33 2 48 +2
29JAN26 26.00 P 0.00 0.00 0.00 1.13 -0.06 33 0 68 0
29JAN26 27.00 P 1.67 1.67 1.67 1.71 -0.06 35 25 59 +25
29JAN26 28.00 P 0.00 0.00 0.00 2.34 -0.05 35 0 3,069 0
29JAN26 29.00 P 0.00 0.00 0.00 2.90 -0.10 31 0 97 0
29JAN26 30.00 P 0.00 0.00 0.00 3.69 -0.14 30 0 96 0
29JAN26 31.00 P 0.00 0.00 0.00 4.59 -0.27 31 0 716 0
29JAN26 32.00 P 0.00 0.00 0.00 5.52 -0.14 31 0 911 0
29JAN26 33.00 P 0.00 0.00 0.00 6.50 -0.14 34 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 7.62 +0.01 45 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.47 -0.15 38 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.48 +0.05 43 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.51 +0.01 49 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.54 -0.01 55 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.57 +0.14 60 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.58 +0.13 64 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.63 -0.04 71 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.24 -0.01 33 0 46 0
26FEB26 23.00 P 0.41 0.41 0.41 0.40 -0.03 33 30 41 +13
26FEB26 24.00 P 0.00 0.00 0.00 0.63 -0.04 33 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.96 -0.04 33 0 43 0
26FEB26 26.00 P 1.37 1.42 1.37 1.43 -0.05 34 117 119 +98
26FEB26 27.00 P 0.00 0.00 0.00 1.99 +0.08 35 0 60 0
26FEB26 28.00 P 0.00 0.00 0.00 2.61 -0.03 35 0 36 0
26FEB26 29.00 P 0.00 0.00 0.00 3.32 -0.04 35 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 4.01 -0.13 34 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 4.90 -0.09 36 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 5.84 -0.05 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.78 -0.05 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.62 -0.13 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.60 -0.09 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.56 0.00 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.63 0.00 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.54 -0.10 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.57 -0.03 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.71 +0.21 61 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 31 0
30MAR26 19.50 P 0.15 0.15 0.15 0.11 -0.02 35 5 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.40 -0.04 34 0 211 0
30MAR26 23.00 P 0.00 0.00 0.00 0.61 -0.05 34 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.89 -0.06 34 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 1.25 -0.07 34 0 95 0
30MAR26 26.00 P 0.00 0.00 0.00 1.71 -0.04 34 0 489 0
30MAR26 27.00 P 2.25 2.25 2.25 2.31 +0.02 35 30 51 +30
30MAR26 28.00 P 0.00 0.00 0.00 2.92 -0.02 36 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 3.40 -0.16 32 0 135 0
30MAR26 30.00 P 0.00 0.00 0.00 4.36 +0.08 37 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 5.16 -0.09 37 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 6.02 -0.07 38 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.92 -0.07 40 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 7.85 -0.06 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.80 -0.02 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.76 -0.01 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.72 -0.05 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.66 +0.01 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.62 +0.02 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.71 +0.10 54 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.63 -0.04 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 36 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 0.00 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 0.00 34 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 0.00 34 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.38 -0.01 34 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 0.55 -0.02 34 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.78 -0.03 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.06 -0.05 34 0 30 0
29JUN26 24.00 P 0.00 0.00 0.00 1.40 -0.06 34 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.83 -0.04 34 0 7 0
29JUN26 26.00 P 0.00 0.00 0.00 2.33 -0.03 35 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.81 -0.03 34 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.47 -0.04 35 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.13 -0.04 35 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.84 -0.04 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.59 -0.04 36 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 6.39 -0.05 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.23 -0.05 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.11 -0.05 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.01 -0.06 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.94 -0.06 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.90 -0.05 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.87 -0.05 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.81 -0.01 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.80 +0.03 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.76 +0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 -0.01 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 -0.03 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.68 -0.03 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.91 -0.03 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.19 -0.04 35 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.54 -0.05 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.93 -0.02 35 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 2.39 -0.02 36 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.89 -0.05 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.47 -0.05 36 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 4.07 -0.04 37 0 81 0
29SEP26 29.00 P 4.86 4.86 4.86 4.72 -0.01 37 15 57 +15
29SEP26 30.00 P 0.00 0.00 0.00 5.39 -0.05 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.13 -0.04 37 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.88 -0.05 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.68 -0.05 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.50 -0.06 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.36 -0.06 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.24 -0.06 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.15 -0.05 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.08 -0.06 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.02 -0.06 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.85 -0.11 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.97 -0.02 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 -0.03 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.82 -0.02 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 -0.03 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.23 -0.05 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.57 -0.03 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.93 -0.04 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.31 -0.11 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.82 -0.08 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.33 -0.09 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.88 -0.10 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.47 -0.11 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.10 -0.11 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.78 -0.11 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.48 -0.11 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.22 -0.12 37 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.99 -0.11 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.80 -0.11 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.62 -0.11 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.48 -0.10 39 0 0 0
TOTAL PUT 358 17,812 +258
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$ 9.15
30DEC25 2.10 C 0.00 0.00 0.00 7.06 -0.04 204 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.96 -0.05 196 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.86 -0.04 189 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.76 -0.05 181 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.66 -0.05 174 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.56 -0.05 167 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.46 -0.05 161 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.36 -0.05 154 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.26 -0.04 148 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.16 -0.05 141 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.06 -0.05 134 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.96 -0.05 128 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.86 -0.05 120 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.76 -0.04 112 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.66 -0.05 100 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.56 -0.04 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.46 -0.05 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.36 -0.04 0 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.26 -0.05 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.16 -0.04 0 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.06 -0.05 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.96 -0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.86 -0.04 0 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.76 -0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.66 -0.04 0 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.56 -0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.46 -0.05 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.26 -0.06 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.16 -0.04 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.91 -0.06 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.66 -0.05 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.40 -0.06 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.17 -0.03 61 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 2.92 -0.11 54 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.67 -0.13 47 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.42 -0.05 40 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.90 -0.08 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.41 -0.05 0 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.20 -0.04 33 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.97 -0.05 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.76 -0.05 31 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.58 -0.04 32 0 0 0
30DEC25 9.00 C 0.39 0.40 0.39 0.41 -0.05 30 372 1,020 +372
30DEC25 9.25 C 0.32 0.32 0.27 0.29 -0.05 31 342 5,417 +342
30DEC25 9.50 C 0.20 0.20 0.15 0.20 -0.03 32 232 2,928 +98
30DEC25 9.75 C 0.13 0.13 0.13 0.13 -0.02 32 100 1,508 +57
30DEC25 10.00 C 0.12 0.12 0.09 0.09 -0.01 33 150 626 +67
30DEC25 10.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.71 -0.04 29 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.47 -0.06 27 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.25 -0.06 28 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.04 -0.05 28 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.85 -0.05 29 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.67 -0.06 28 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.52 -0.07 28 0 288 0
29JAN26 9.25 C 0.00 0.00 0.00 0.40 -0.05 28 0 1,020 0
29JAN26 9.50 C 0.00 0.00 0.00 0.30 -0.05 28 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.22 -0.03 29 0 215 0
29JAN26 10.00 C 0.18 0.18 0.18 0.16 -0.03 29 15 185 +15
29JAN26 10.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 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 2.46 -0.05 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.22 -0.05 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.98 0.00 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.74 -0.01 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.51 -0.06 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.30 -0.05 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.10 -0.05 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.91 -0.05 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.75 -0.04 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.58 -0.05 26 0 255 0
26FEB26 9.25 C 0.00 0.00 0.00 0.48 -0.04 27 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.38 -0.03 27 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.29 -0.02 27 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 275 0
26FEB26 10.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.68 -0.05 79 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.58 -0.05 62 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.48 -0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.38 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.28 -0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.18 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.09 -0.05 76 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.99 -0.05 71 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.89 -0.05 66 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.79 -0.05 59 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.69 -0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.59 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.49 -0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.39 -0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.29 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.18 -0.09 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.10 -0.05 54 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.00 -0.05 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.90 -0.05 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.80 -0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.70 -0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.50 -0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.41 -0.05 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.31 -0.05 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.21 -0.05 41 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.96 -0.05 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.71 0.00 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.47 -0.05 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.22 -0.05 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.96 -0.15 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.73 -0.07 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.48 -0.05 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.24 -0.05 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.98 -0.07 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.76 -0.03 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.53 -0.05 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.32 -0.04 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.11 -0.05 22 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.93 -0.06 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.61 -0.03 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.49 -0.03 23 0 156 0
30MAR26 9.50 C 0.00 0.00 0.00 0.38 -0.03 23 0 55 0
30MAR26 9.75 C 0.00 0.00 0.00 0.29 -0.02 23 0 19 0
30MAR26 10.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.72 -0.07 85 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.62 -0.07 81 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.52 -0.07 78 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.43 -0.06 80 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.33 -0.06 77 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.23 -0.06 74 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.13 -0.06 71 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.03 -0.06 68 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.93 -0.07 65 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.84 -0.06 67 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.74 -0.06 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.64 -0.06 62 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.54 -0.06 59 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.44 -0.07 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.35 -0.06 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.25 -0.06 56 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.15 -0.06 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.05 -0.06 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.95 -0.06 49 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.85 -0.07 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.76 -0.06 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.66 -0.06 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.35 -0.05 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.25 -0.05 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.00 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.87 +0.07 52 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.51 -0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.26 -0.06 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.02 -0.09 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.78 -0.06 19 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.53 -0.05 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.29 -0.06 16 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.05 -0.07 16 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.82 -0.08 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.62 -0.05 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.41 -0.04 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.21 -0.04 19 0 35 0
29JUN26 8.50 C 0.00 0.00 0.00 1.03 -0.05 19 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.87 -0.05 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 -0.05 19 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.60 -0.03 20 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.49 -0.04 20 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.39 -0.03 20 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.31 -0.03 20 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 -0.02 20 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 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 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.53 -0.05 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.85 -0.05 13 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.65 -0.04 16 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.46 -0.03 17 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 -0.02 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.11 -0.06 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 -0.02 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.82 -0.02 18 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.69 -0.04 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 -0.03 19 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 -0.03 18 0 319 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 -0.01 19 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 11 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 19 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 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.42 -0.06 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.20 -0.06 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.98 -0.06 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.78 -0.06 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.59 -0.06 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.40 -0.06 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.23 -0.06 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.07 -0.06 18 0 0 0
30DEC26 9.00 C 0.33 0.35 0.33 0.90 -0.09 17 100 100 +100
30DEC26 9.25 C 0.00 0.00 0.00 0.80 -0.06 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 -0.06 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 -0.07 17 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.47 -0.07 17 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.05 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 -0.05 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
TOTAL CALL 1,311 21,523 +1,051
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 228 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 221 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 196 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 180 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 165 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 152 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 132 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 129 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 118 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.02 0.00 31 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.05 +0.01 32 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 82 0
30DEC25 8.75 P 0.10 0.10 0.10 0.15 +0.01 31 35 342 +35
30DEC25 9.00 P 0.20 0.25 0.20 0.25 +0.03 32 12 240 +10
30DEC25 9.25 P 0.00 0.00 0.00 0.38 +0.04 32 0 323 0
30DEC25 9.50 P 0.51 0.51 0.51 0.54 +0.03 33 50 142 +50
30DEC25 9.75 P 0.00 0.00 0.00 0.73 +0.04 34 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 0.91 +0.04 32 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 1.39 +0.05 39 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.90 +0.07 50 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.39 +0.07 57 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.89 +0.05 64 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.39 +0.05 72 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.89 +0.07 79 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.39 +0.07 85 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.89 +0.07 91 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 0.01 -0.01 26 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 0.14 -0.01 27 0 35 0
29JAN26 8.75 P 0.00 0.00 0.00 0.22 0.00 28 0 175 0
29JAN26 9.00 P 0.00 0.00 0.00 0.32 +0.01 28 0 230 0
29JAN26 9.25 P 0.00 0.00 0.00 0.45 +0.01 28 0 71 0
29JAN26 9.50 P 0.00 0.00 0.00 0.62 +0.02 30 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.77 +0.02 28 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 0.96 +0.03 28 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.39 +0.04 29 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 1.91 +0.07 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.40 +0.07 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.89 +0.05 48 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.39 +0.05 53 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.89 +0.05 58 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.39 +0.07 63 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.89 +0.05 67 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 0.00 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 0.19 +0.01 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 36 0
26FEB26 9.25 P 0.00 0.00 0.00 0.50 +0.02 26 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.84 +0.03 28 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.00 +0.03 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.41 +0.01 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.92 +0.07 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.40 +0.07 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.89 +0.05 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.39 +0.05 46 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.89 +0.05 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.39 +0.07 54 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 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 82 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 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 68 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 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 59 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 54 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 51 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 46 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 23 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 0.00 23 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 +0.01 23 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.27 +0.01 23 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.37 +0.01 23 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.84 +0.03 25 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.00 +0.03 24 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.41 +0.01 24 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.92 +0.06 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.40 +0.07 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.89 +0.05 37 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.39 +0.05 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.89 +0.05 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.39 +0.07 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.89 +0.05 51 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 50 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 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 +0.01 20 0 270 0
29JUN26 8.50 P 0.22 0.22 0.22 0.23 0.00 20 5 65 +5
29JUN26 8.75 P 0.00 0.00 0.00 0.32 +0.01 20 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.67 +0.03 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.84 +0.03 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.01 +0.03 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.41 +0.01 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.92 +0.06 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.40 +0.07 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.89 +0.05 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.39 +0.05 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.89 +0.05 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.39 +0.06 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.89 +0.05 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 20 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 0.05 +0.01 19 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.02 19 0 15 0
29SEP26 8.50 P 0.27 0.27 0.27 0.29 +0.03 19 3 44 +3
29SEP26 8.75 P 0.00 0.00 0.00 0.38 +0.02 19 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 +0.01 19 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.62 +0.06 20 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 +0.05 19 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 +0.05 19 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.44 +0.04 19 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.93 +0.06 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.42 +0.06 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 +0.05 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 +0.06 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.90 +0.06 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 +0.06 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 +0.05 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 0.00 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 0.00 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.01 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 0.00 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 +0.02 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 0.00 18 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.90 0.00 18 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 +0.01 18 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.44 +0.02 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.93 +0.06 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.42 +0.06 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.91 +0.05 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.41 +0.06 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.90 +0.06 30 0 0 0
TOTAL PUT 105 5,278 +103
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 81 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 335 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 67 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 83 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 0.00 225 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 0.00 72 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$ 3.96
30DEC25 1.85 C 0.00 0.00 0.00 2.11 -0.19 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.06 -0.19 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.01 -0.19 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.96 -0.19 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.86 -0.19 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.76 -0.19 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.66 -0.19 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.56 -0.19 0 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.46 -0.18 0 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.36 -0.19 0 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.26 -0.19 0 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.20 -0.15 89 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.06 -0.19 0 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.96 -0.20 0 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.87 -0.19 37 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.77 -0.19 32 0 1 0
30DEC25 3.30 C 0.85 0.85 0.75 0.68 -0.19 41 10 30 -10
30DEC25 3.40 C 0.00 0.00 0.00 0.59 -0.18 42 0 80 0
30DEC25 3.50 C 0.50 0.50 0.50 0.52 -0.17 48 1 202 -1
30DEC25 3.60 C 0.00 0.00 0.00 0.44 -0.17 48 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.38 -0.16 50 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.32 -0.16 51 0 11 0
30DEC25 3.90 C 0.00 0.00 0.00 0.27 -0.14 52 10 44 +10
30DEC25 4.00 C 0.25 0.27 0.21 0.23 -0.12 54 23 79 +6
30DEC25 4.10 C 0.24 0.26 0.18 0.18 -0.12 52 58 71 +11
30DEC25 4.20 C 0.21 0.21 0.16 0.15 -0.11 54 57 129 -18
30DEC25 4.30 C 0.00 0.00 0.00 0.12 -0.10 54 0 60 0
30DEC25 4.40 C 0.21 0.21 0.21 0.10 -0.09 55 5 23 -5
30DEC25 4.50 C 0.11 0.11 0.10 0.08 -0.08 55 59 82 +9
30DEC25 4.60 C 0.16 0.16 0.10 0.06 -0.08 54 51 395 -2
30DEC25 4.70 C 0.10 0.10 0.10 0.05 - 56 12 12 -
30DEC25 4.80 C 0.00 0.00 0.00 0.04 - 56 0 0 -
30DEC25 4.90 C 0.00 0.00 0.00 0.03 - 56 0 0 -
30DEC25 5.00 C 0.00 0.00 0.00 0.02 - 54 0 0 -
29JAN26 2.20 C 0.00 0.00 0.00 1.78 -0.17 73 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.68 -0.17 68 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.58 -0.18 62 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.48 -0.18 57 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.38 -0.18 52 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.27 -0.19 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.20 -0.17 59 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.07 -0.20 0 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.99 -0.19 43 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.90 -0.16 44 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.81 -0.16 43 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.73 -0.16 45 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.65 -0.16 45 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.58 -0.16 46 0 85 0
29JAN26 3.60 C 0.00 0.00 0.00 0.51 -0.16 46 0 6 0
29JAN26 3.70 C 0.00 0.00 0.00 0.45 -0.15 47 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.40 -0.14 48 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.35 -0.13 48 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.31 -0.12 50 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.27 -0.11 50 0 62 0
29JAN26 4.20 C 0.00 0.00 0.00 0.24 -0.09 51 0 102 0
29JAN26 4.30 C 0.00 0.00 0.00 0.20 -0.10 50 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.17 -0.10 50 0 70 0
29JAN26 4.50 C 0.00 0.00 0.00 0.15 - 51 0 0 -
29JAN26 4.60 C 0.00 0.00 0.00 0.12 - 50 0 0 -
29JAN26 4.70 C 0.14 0.14 0.14 0.11 - 52 30 30 -
29JAN26 4.80 C 0.00 0.00 0.00 0.09 - 51 0 0 -
29JAN26 4.90 C 0.00 0.00 0.00 0.07 - 50 0 0 -
29JAN26 5.00 C 0.11 0.11 0.11 0.06 - 50 1 1 -
26FEB26 2.30 C 0.00 0.00 0.00 1.68 -0.18 41 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.59 -0.17 55 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.48 -0.19 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.38 -0.19 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.29 -0.19 42 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.20 -0.17 45 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.11 -0.16 45 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.01 -0.17 41 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.93 -0.15 44 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.84 -0.16 42 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.76 -0.17 42 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.69 -0.16 43 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.62 -0.16 43 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.56 -0.15 44 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.50 -0.15 45 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.45 -0.14 46 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.40 -0.13 46 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.36 -0.12 47 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.32 -0.11 47 0 2 0
26FEB26 4.20 C 0.00 0.00 0.00 0.29 -0.10 48 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.26 -0.09 49 0 54 0
26FEB26 4.40 C 0.00 0.00 0.00 0.22 -0.10 48 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.20 - 49 0 0 -
26FEB26 4.60 C 0.00 0.00 0.00 0.17 - 48 0 0 -
26FEB26 4.70 C 0.00 0.00 0.00 0.15 - 48 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 0.13 - 48 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 0.11 - 48 0 0 -
26FEB26 5.00 C 0.00 0.00 0.00 0.10 - 49 0 0 -
30MAR26 1.85 C 0.00 0.00 0.00 2.14 -0.17 67 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.10 -0.16 74 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.05 -0.16 71 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.00 -0.16 68 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.90 -0.17 63 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.79 -0.18 48 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.68 -0.19 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.59 -0.19 38 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.49 -0.19 33 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.39 -0.20 23 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.30 -0.19 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.20 -0.20 33 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.11 -0.20 35 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.02 -0.21 36 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.95 -0.20 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.87 -0.20 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.80 -0.19 42 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.73 -0.18 42 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.67 -0.17 43 0 971 0
30MAR26 3.60 C 0.00 0.00 0.00 0.61 -0.17 44 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.55 -0.14 43 0 0 0
30MAR26 3.80 C 0.50 0.50 0.50 0.50 -0.13 44 3 0 -3
30MAR26 3.90 C 0.00 0.00 0.00 0.45 -0.13 44 30 30 +30
30MAR26 4.00 C 0.00 0.00 0.00 0.41 -0.12 45 30 40 +30
30MAR26 4.10 C 0.00 0.00 0.00 0.38 -0.12 46 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.34 -0.11 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.31 -0.10 47 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.27 -0.10 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.24 -0.10 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.22 -0.09 47 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.19 - 46 0 0 -
30MAR26 4.80 C 0.00 0.00 0.00 0.17 - 46 0 0 -
30MAR26 4.90 C 0.00 0.00 0.00 0.15 - 46 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 0.13 - 46 0 0 -
29JUN26 1.85 C 0.00 0.00 0.00 2.15 -0.16 50 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.10 -0.16 47 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.05 -0.16 44 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.00 -0.16 41 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.91 -0.16 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.80 -0.17 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.71 -0.16 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.62 -0.16 40 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.52 -0.16 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.43 -0.16 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.35 -0.15 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.26 -0.16 39 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.18 -0.16 40 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.10 -0.16 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.03 -0.16 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 -0.16 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.90 -0.15 42 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.83 -0.15 41 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.78 -0.14 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.73 -0.13 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.67 -0.13 43 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.63 -0.12 44 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.58 -0.12 44 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.54 -0.11 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.10 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 -0.09 45 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.44 -0.09 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.41 -0.09 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.37 -0.10 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.35 -0.09 46 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.32 - 46 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 0.29 - 45 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 0.27 - 46 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 0.25 - 46 0 0 -
29SEP26 2.20 C 0.00 0.00 0.00 1.82 -0.15 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.72 -0.15 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.63 -0.15 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.55 -0.15 39 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.47 -0.15 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.38 -0.16 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.31 -0.15 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.24 -0.15 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.17 -0.15 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.10 -0.15 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.04 -0.15 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.98 -0.15 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 -0.15 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.87 -0.14 42 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.14 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 -0.14 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 -0.13 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.67 -0.13 42 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 -0.12 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 -0.11 43 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 -0.10 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 -0.09 44 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.51 -0.09 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.48 -0.09 45 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 - 45 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 0.42 - 45 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 0.39 - 44 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 0.37 - 45 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 0.34 - 44 0 0 -
30DEC26 2.60 C 0.00 0.00 0.00 1.51 -0.16 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.44 -0.16 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.37 -0.16 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 -0.16 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.24 -0.16 41 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 -0.16 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.12 -0.15 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.06 -0.15 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.01 -0.14 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 -0.15 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 -0.15 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 -0.14 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.13 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 -0.13 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 -0.13 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.70 -0.12 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.68 -0.10 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.65 -0.09 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.08 45 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 - 44 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 0.54 - 44 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 0.52 - 45 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 0.49 - 44 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 0.47 - 45 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 0.44 - 44 0 0 -
TOTAL CALL 380 3,975 +57
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 0.00 125 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 102 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 -0.01 46 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.02 -0.01 48 0 144 0
30DEC25 3.40 P 0.02 0.02 0.02 0.04 0.00 52 3 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 57 0
30DEC25 3.60 P 0.07 0.07 0.06 0.08 +0.01 50 60 60 +57
30DEC25 3.70 P 0.00 0.00 0.00 0.12 +0.02 53 0 52 0
30DEC25 3.80 P 0.13 0.15 0.13 0.16 +0.03 53 16 34 -4
30DEC25 3.90 P 0.19 0.20 0.17 0.21 +0.04 55 107 86 +48
30DEC25 4.00 P 0.23 0.25 0.23 0.25 +0.04 52 27 97 -1
30DEC25 4.10 P 0.29 0.29 0.29 0.32 +0.05 55 2 2 +2
30DEC25 4.20 P 0.32 0.32 0.32 0.39 +0.07 56 25 25 +25
30DEC25 4.30 P 0.00 0.00 0.00 0.46 +0.08 56 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.54 +0.09 58 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.62 +0.10 58 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.71 +0.12 61 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.80 - 63 0 0 -
30DEC25 4.80 P 0.00 0.00 0.00 0.89 - 64 0 0 -
30DEC25 4.90 P 0.00 0.00 0.00 0.98 - 64 0 0 -
30DEC25 5.00 P 0.00 0.00 0.00 1.08 - 69 0 0 -
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.02 +0.01 52 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.04 +0.01 51 0 100 0
29JAN26 3.20 P 0.02 0.02 0.02 0.05 +0.01 49 3 7 +3
29JAN26 3.30 P 0.00 0.00 0.00 0.06 0.00 47 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.09 +0.02 49 0 140 0
29JAN26 3.50 P 0.09 0.10 0.09 0.11 +0.02 48 5 74 0
29JAN26 3.60 P 0.14 0.14 0.14 0.15 +0.03 50 7 7 -5
29JAN26 3.70 P 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.22 +0.04 48 0 10 0
29JAN26 3.90 P 0.00 0.00 0.00 0.28 +0.05 50 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.33 +0.05 50 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.39 +0.06 50 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.46 +0.07 51 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.53 +0.08 52 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.60 +0.09 52 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.68 - 53 0 0 -
29JAN26 4.60 P 0.00 0.00 0.00 0.76 - 54 0 0 -
29JAN26 4.70 P 0.00 0.00 0.00 0.84 - 54 0 0 -
29JAN26 4.80 P 0.00 0.00 0.00 0.93 - 55 0 0 -
29JAN26 4.90 P 0.00 0.00 0.00 1.02 - 57 0 0 -
29JAN26 5.00 P 0.00 0.00 0.00 1.11 - 58 0 0 -
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 46 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 0.00 47 0 33 0
26FEB26 3.00 P 0.02 0.02 0.02 0.04 0.00 47 20 20 +20
26FEB26 3.10 P 0.03 0.03 0.03 0.06 +0.01 48 21 42 +21
26FEB26 3.20 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.12 +0.02 46 0 50 0
26FEB26 3.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 100 0
26FEB26 3.60 P 0.00 0.00 0.00 0.18 +0.02 46 0 50 0
26FEB26 3.70 P 0.00 0.00 0.00 0.22 +0.03 46 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.27 +0.04 47 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.32 +0.04 47 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.38 +0.05 48 0 0 0
26FEB26 4.10 P 0.42 0.43 0.42 0.44 +0.05 48 3 3 +3
26FEB26 4.20 P 0.00 0.00 0.00 0.51 +0.07 50 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.58 +0.08 50 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.65 +0.09 51 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.72 - 50 0 0 -
26FEB26 4.60 P 0.00 0.00 0.00 0.80 - 51 0 0 -
26FEB26 4.70 P 0.00 0.00 0.00 0.88 - 52 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.96 - 52 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 1.05 - 53 0 0 -
26FEB26 5.00 P 0.00 0.00 0.00 1.14 - 54 0 0 -
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 0.00 44 0 13 0
30MAR26 2.90 P 0.02 0.02 0.02 0.05 +0.01 46 20 22 +20
30MAR26 3.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.08 +0.02 45 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.12 +0.02 44 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.15 +0.02 45 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.18 +0.02 44 0 56 0
30MAR26 3.60 P 0.20 0.20 0.20 0.22 +0.03 45 40 40 +40
30MAR26 3.70 P 0.00 0.00 0.00 0.26 +0.04 45 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.30 +0.04 44 0 7 0
30MAR26 3.90 P 0.00 0.00 0.00 0.36 +0.05 45 30 30 +30
30MAR26 4.00 P 0.00 0.00 0.00 0.42 +0.06 46 30 30 +30
30MAR26 4.10 P 0.00 0.00 0.00 0.48 +0.06 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.55 +0.08 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.61 +0.09 47 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.68 +0.10 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.76 +0.11 48 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 +0.11 48 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.91 - 49 0 0 -
30MAR26 4.80 P 0.00 0.00 0.00 0.99 - 49 0 0 -
30MAR26 4.90 P 0.00 0.00 0.00 1.07 - 49 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 1.16 - 50 0 0 -
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 44 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 +0.01 44 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 +0.01 44 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 +0.02 44 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.18 +0.02 44 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.21 +0.03 44 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.32 +0.03 43 0 3 0
29JUN26 3.70 P 0.00 0.00 0.00 0.37 +0.03 44 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.42 +0.04 44 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.48 +0.05 45 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.54 +0.05 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.60 +0.06 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.66 +0.06 46 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.73 +0.07 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.80 +0.08 47 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.87 +0.09 47 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 +0.09 47 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 1.02 - 48 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 1.09 - 47 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 1.17 - 48 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 1.25 - 48 0 0 -
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 2.70 P 0.08 0.08 0.08 0.10 +0.01 43 5 18 +5
29SEP26 2.80 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 +0.02 44 0 55 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 +0.01 43 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 +0.04 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 +0.03 43 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.51 +0.04 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 +0.04 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 +0.05 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 +0.05 44 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.75 +0.06 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.81 +0.06 45 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 +0.07 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 +0.07 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 - 46 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 1.09 - 46 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 1.17 - 46 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 1.24 - 46 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 1.32 - 47 0 0 -
30DEC26 2.60 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
30DEC26 3.10 P 0.23 0.23 0.23 0.26 +0.02 43 3 3 +3
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
30DEC26 3.40 P 0.36 0.37 0.36 0.38 +0.04 43 2 2 +2
30DEC26 3.50 P 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
30DEC26 3.60 P 0.47 0.47 0.47 0.47 +0.03 44 1 1 +1
30DEC26 3.70 P 0.50 0.50 0.50 0.51 +0.03 43 1 1 +1
30DEC26 3.80 P 0.56 0.56 0.56 0.58 +0.05 44 1 1 +1
30DEC26 3.90 P 0.00 0.00 0.00 0.62 +0.03 43 0 0 0
30DEC26 4.00 P 0.65 0.70 0.65 0.69 +0.04 44 3 5 +3
30DEC26 4.10 P 0.00 0.00 0.00 0.76 +0.05 45 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 +0.06 45 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.89 +0.07 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 +0.06 45 0 0 0
30DEC26 4.50 P 1.00 1.00 1.00 1.03 - 46 1 1 -
30DEC26 4.60 P 1.10 1.10 1.10 1.09 - 46 1 1 -
30DEC26 4.70 P 0.00 0.00 0.00 1.16 - 46 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 1.24 - 46 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 1.31 - 46 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 1.39 - 46 0 0 -
TOTAL PUT 437 2,918 +305
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.06
30DEC25 9.50 C 0.00 0.00 0.00 7.57 +0.08 0 0 0 0
30DEC25 9.75 C 7.37 7.37 7.37 7.47 +0.22 131 15 15 +15
30DEC25 10.00 C 0.00 0.00 0.00 7.23 +0.23 128 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.57 +0.07 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.07 +0.10 0 0 3 0
30DEC25 11.50 C 5.63 5.66 5.60 5.59 +0.09 0 131 130 +129
30DEC25 12.00 C 0.00 0.00 0.00 5.07 +0.09 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.58 -0.03 0 0 1 0
30DEC25 13.00 C 4.10 4.10 4.10 4.08 -0.02 0 3 3 0
30DEC25 13.50 C 3.64 3.64 3.64 3.58 -0.01 0 15 16 +15
30DEC25 14.00 C 0.00 0.00 0.00 3.20 +0.12 53 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.62 +0.07 32 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.15 +0.05 32 0 3 0
30DEC25 15.50 C 0.00 0.00 0.00 1.70 +0.05 31 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 1.29 +0.03 31 0 134 0
30DEC25 16.50 C 0.98 0.98 0.93 0.93 +0.02 30 3 377 0
30DEC25 17.00 C 0.67 0.80 0.65 0.65 +0.01 31 56 289 +39
30DEC25 17.50 C 0.49 0.56 0.44 0.44 +0.01 31 26 209 +18
30DEC25 18.00 C 0.29 0.36 0.28 0.29 +0.02 32 23 838 -1
30DEC25 18.50 C 0.18 0.25 0.18 0.17 0.00 31 33 459 +14
30DEC25 19.00 C 0.13 0.14 0.12 0.10 0.00 32 7 704 +3
30DEC25 19.50 C 0.10 0.10 0.09 0.06 0.00 32 36 732 0
30DEC25 20.00 C 0.07 0.07 0.05 0.03 0.00 32 27 1,093 +27
30DEC25 21.00 C 0.03 0.03 0.03 0.01 0.00 33 17 1,228 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,119 0
30DEC25 23.00 C 0.01 0.01 0.01 0.01 0.00 46 2 336 +2
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 570 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 205 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.21 +0.10 56 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.67 +0.06 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.14 +0.04 29 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.67 +0.07 33 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.20 0.00 33 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.72 -0.02 30 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.32 +0.13 33 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.92 -0.01 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.64 +0.10 36 0 55 0
29JAN26 16.50 C 0.00 0.00 0.00 1.26 +0.02 33 0 14 0
29JAN26 17.00 C 1.09 1.09 0.99 0.99 +0.01 33 60 125 +7
29JAN26 17.50 C 0.00 0.00 0.00 0.78 +0.01 34 0 113 0
29JAN26 18.00 C 0.00 0.00 0.00 0.61 +0.02 34 0 105 0
29JAN26 18.50 C 0.00 0.00 0.00 0.46 +0.02 34 0 40 0
29JAN26 19.00 C 0.00 0.00 0.00 0.34 +0.01 34 0 97 0
29JAN26 19.50 C 0.30 0.30 0.28 0.24 0.00 34 104 160 +103
29JAN26 20.00 C 0.24 0.25 0.23 0.17 0.00 34 10 107 -1
29JAN26 21.00 C 0.13 0.13 0.13 0.09 0.00 35 8 308 +8
29JAN26 22.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1,793 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 0.00 35 0 141 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JAN26 25.00 C 0.03 0.03 0.03 0.01 0.00 39 1 103 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 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 52 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.21 +0.10 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.68 +0.07 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.22 -0.02 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.76 +0.06 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.32 +0.06 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.90 0.00 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.49 0.00 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.13 +0.01 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.77 +0.01 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.50 +0.03 34 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.24 +0.01 34 0 45 0
26FEB26 17.50 C 0.00 0.00 0.00 1.03 +0.02 34 0 119 0
26FEB26 18.00 C 0.85 0.85 0.85 0.84 +0.01 35 2 19 0
26FEB26 18.50 C 0.00 0.00 0.00 0.69 +0.02 35 0 45 0
26FEB26 19.00 C 0.54 0.61 0.54 0.55 +0.02 35 32 128 +28
26FEB26 19.50 C 0.00 0.00 0.00 0.43 +0.01 35 0 80 0
26FEB26 20.00 C 0.00 0.00 0.00 0.34 +0.01 35 0 73 0
26FEB26 21.00 C 0.31 0.31 0.31 0.20 0.00 35 15 34 +15
26FEB26 22.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 16 0
26FEB26 23.00 C 0.00 0.00 0.00 0.07 0.00 35 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 0.00 36 0 64 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 35 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 27.00 C 0.03 0.03 0.03 0.01 0.00 38 120 123 +120
30MAR26 9.50 C 0.00 0.00 0.00 7.66 +0.17 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.47 +0.12 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.23 +0.09 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.69 +0.18 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.15 +0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.64 -0.02 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.36 +0.17 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.87 +0.15 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.36 +0.06 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.01 +0.10 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.53 +0.10 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.02 -0.07 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.68 +0.02 34 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.47 +0.23 39 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.05 +0.02 35 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 1.78 +0.03 36 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 1.53 +0.06 36 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 1.31 +0.03 36 0 47 0
30MAR26 18.00 C 0.00 0.00 0.00 1.11 +0.01 36 0 36 0
30MAR26 18.50 C 0.00 0.00 0.00 0.95 +0.03 36 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.81 +0.04 37 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.68 +0.04 37 0 1,029 0
30MAR26 20.00 C 0.63 0.65 0.63 0.57 +0.04 37 3 680 0
30MAR26 21.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 192 0
30MAR26 22.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 135 0
30MAR26 23.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 223 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 46 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 0.00 37 0 68 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 37 0 103 0
30MAR26 28.00 C 0.08 0.08 0.08 0.02 0.00 37 1 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29JUN26 11.50 C 0.00 0.00 0.00 5.99 +0.18 46 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.43 +0.05 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.07 +0.13 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.66 +0.11 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.07 +0.02 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.83 +0.06 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.36 -0.08 35 0 0 0
29JUN26 15.00 C 3.15 3.15 3.15 3.04 -0.05 35 3 5 +3
29JUN26 15.50 C 0.00 0.00 0.00 2.91 +0.11 40 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.61 +0.10 39 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.30 +0.02 38 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.07 +0.03 39 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.83 +0.02 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.65 +0.04 39 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.46 +0.04 39 0 105 0
29JUN26 19.00 C 0.00 0.00 0.00 1.29 +0.03 38 0 69 0
29JUN26 19.50 C 0.00 0.00 0.00 1.14 +0.03 38 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 1.00 +0.02 38 0 808 0
29JUN26 21.00 C 0.00 0.00 0.00 0.77 +0.02 38 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 0.59 +0.02 38 0 9 0
29JUN26 23.00 C 0.00 0.00 0.00 0.45 +0.01 38 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.34 +0.01 38 0 4 0
29JUN26 25.00 C 0.00 0.00 0.00 0.26 +0.01 38 0 55 0
29JUN26 26.00 C 0.34 0.34 0.34 0.19 0.00 38 8 99 +8
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 10 0
29JUN26 28.00 C 0.24 0.24 0.24 0.11 0.00 38 3 59 +2
29JUN26 29.00 C 0.00 0.00 0.00 0.08 0.00 38 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.46 -0.04 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.13 +0.03 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.77 +0.05 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.38 +0.03 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.03 +0.02 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.71 +0.03 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.41 +0.02 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.14 +0.02 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.87 +0.01 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.67 +0.03 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.44 +0.02 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.24 +0.04 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.05 +0.04 40 0 26 0
29SEP26 18.50 C 0.00 0.00 0.00 1.87 +0.04 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.69 +0.03 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.54 +0.02 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.40 +0.02 39 0 28 0
29SEP26 21.00 C 0.00 0.00 0.00 1.16 +0.02 39 0 9 0
29SEP26 22.00 C 1.06 1.06 1.06 0.94 +0.01 39 2 25 +2
29SEP26 23.00 C 0.00 0.00 0.00 0.78 +0.01 39 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 0.64 +0.01 39 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.52 +0.01 39 0 16 0
29SEP26 26.00 C 0.57 0.59 0.57 0.43 +0.01 39 4 17 +2
29SEP26 27.00 C 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 0.00 39 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 0.00 39 0 32 0
30DEC26 12.50 C 5.38 5.38 5.38 5.46 +0.11 43 1 1 +1
30DEC26 13.00 C 0.00 0.00 0.00 5.09 +0.23 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.74 +0.10 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.41 +0.12 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.06 +0.05 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.66 -0.05 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.47 +0.01 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.27 +0.05 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.02 +0.04 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.80 +0.03 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.60 +0.04 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.41 +0.04 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.24 +0.04 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.08 +0.05 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.93 +0.06 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.79 +0.05 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.52 +0.05 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.31 +0.05 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.11 +0.04 39 0 0 0
TOTAL CALL 771 18,392 +559
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
30DEC25 14.00 P 0.01 0.01 0.01 0.01 0.00 34 1 121 0
30DEC25 14.50 P 0.03 0.03 0.03 0.02 -0.01 32 3 186 0
30DEC25 15.00 P 0.06 0.07 0.06 0.05 -0.02 32 14 434 -14
30DEC25 15.50 P 0.13 0.13 0.11 0.10 -0.03 31 21 610 -3
30DEC25 16.00 P 0.18 0.21 0.18 0.20 -0.04 32 14 1,197 +1
30DEC25 16.50 P 0.33 0.36 0.31 0.35 -0.04 32 58 1,427 +37
30DEC25 17.00 P 0.63 0.63 0.48 0.57 -0.05 32 29 544 -15
30DEC25 17.50 P 0.83 0.85 0.72 0.86 -0.07 32 53 902 +7
30DEC25 18.00 P 1.21 1.21 1.05 1.21 -0.07 33 21 846 0
30DEC25 18.50 P 0.00 0.00 0.00 1.61 -0.11 34 0 264 0
30DEC25 19.00 P 0.00 0.00 0.00 2.06 -0.11 37 0 688 0
30DEC25 19.50 P 0.00 0.00 0.00 2.51 -0.15 38 0 712 0
30DEC25 20.00 P 0.00 0.00 0.00 2.99 -0.08 40 0 185 0
30DEC25 21.00 P 0.00 0.00 0.00 3.97 -0.09 46 0 110 0
30DEC25 22.00 P 4.91 4.91 4.91 5.07 +0.01 68 15 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.97 -0.09 61 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.96 -0.14 66 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.94 -0.12 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.94 -0.12 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.96 -0.16 84 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.94 -0.12 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.96 -0.10 95 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 21 0
29JAN26 13.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 31 0
29JAN26 14.00 P 0.10 0.10 0.10 0.07 -0.02 34 20 88 0
29JAN26 14.50 P 0.13 0.13 0.13 0.12 -0.02 34 3 176 0
29JAN26 15.00 P 0.21 0.21 0.21 0.20 -0.03 34 21 206 0
29JAN26 15.50 P 0.00 0.00 0.00 0.31 -0.03 34 0 140 0
29JAN26 16.00 P 0.41 0.43 0.41 0.46 -0.03 34 5 255 +3
29JAN26 16.50 P 0.63 0.63 0.63 0.64 -0.05 34 1 305 0
29JAN26 17.00 P 0.83 0.88 0.83 0.88 -0.05 34 2 351 0
29JAN26 17.50 P 1.13 1.13 1.05 1.16 -0.05 35 3 134 -1
29JAN26 18.00 P 1.37 1.37 1.37 1.49 -0.06 35 1 59 +1
29JAN26 18.50 P 0.00 0.00 0.00 1.85 -0.08 36 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 2.25 -0.06 37 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.67 0.00 38 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 3.12 +0.01 39 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 4.06 -0.05 43 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 5.07 +0.01 50 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.99 -0.07 49 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.00 -0.10 55 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.05 -0.01 66 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.97 -0.09 61 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.05 -0.07 75 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.10 +0.04 85 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.96 -0.10 71 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 36 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 18 0
26FEB26 14.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 45 0
26FEB26 14.50 P 0.00 0.00 0.00 0.23 -0.03 35 0 108 0
26FEB26 15.00 P 0.00 0.00 0.00 0.34 -0.02 35 0 94 0
26FEB26 15.50 P 0.00 0.00 0.00 0.48 -0.02 35 0 81 0
26FEB26 16.00 P 0.00 0.00 0.00 0.64 -0.03 35 0 186 0
26FEB26 16.50 P 0.00 0.00 0.00 0.84 -0.04 35 0 302 0
26FEB26 17.00 P 1.00 1.00 1.00 1.09 -0.04 35 1 213 -1
26FEB26 17.50 P 0.00 0.00 0.00 1.37 -0.04 35 0 204 0
26FEB26 18.00 P 0.00 0.00 0.00 1.68 -0.06 36 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 2.03 -0.08 36 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.34 -0.13 34 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 2.82 -0.06 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.23 -0.07 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.15 +0.04 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.07 -0.01 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.99 -0.09 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.00 -0.10 48 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.05 -0.01 56 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.97 -0.09 53 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.05 -0.07 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 29 0
30MAR26 11.50 P 0.06 0.06 0.06 0.04 0.00 38 1 19 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 0.00 38 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 0.00 37 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 23 0
30MAR26 14.00 P 0.31 0.31 0.31 0.28 -0.02 37 10 83 -10
30MAR26 14.50 P 0.00 0.00 0.00 0.39 -0.02 37 0 118 0
30MAR26 15.00 P 0.51 0.51 0.51 0.52 -0.03 37 10 361 0
30MAR26 15.50 P 0.00 0.00 0.00 0.68 -0.03 37 0 410 0
30MAR26 16.00 P 0.82 0.82 0.81 0.85 -0.05 36 2 766 +1
30MAR26 16.50 P 0.00 0.00 0.00 1.07 -0.05 36 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.32 -0.05 37 0 186 0
30MAR26 17.50 P 0.00 0.00 0.00 1.60 -0.05 37 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 1.91 -0.06 37 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.26 -0.04 38 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.62 -0.05 38 0 59 0
30MAR26 19.50 P 2.88 2.88 2.88 2.99 -0.07 38 40 125 +25
30MAR26 20.00 P 0.00 0.00 0.00 3.33 -0.13 37 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.27 -0.04 41 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 5.19 -0.01 43 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.15 +0.02 46 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.14 -0.03 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.09 +0.03 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.99 -0.12 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.05 -0.07 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.10 +0.04 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.06 0.00 64 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.01 38 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.33 -0.02 38 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.43 -0.03 38 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.55 -0.02 38 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.69 -0.01 38 0 86 0
29JUN26 14.50 P 0.00 0.00 0.00 0.83 -0.04 37 0 75 0
29JUN26 15.00 P 0.97 0.97 0.97 1.00 -0.05 37 55 223 +55
29JUN26 15.50 P 0.00 0.00 0.00 1.21 -0.04 37 0 100 0
29JUN26 16.00 P 0.00 0.00 0.00 1.43 -0.05 37 0 1,079 0
29JUN26 16.50 P 0.00 0.00 0.00 1.66 -0.06 37 0 267 0
29JUN26 17.00 P 0.00 0.00 0.00 1.95 -0.04 37 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.24 -0.04 37 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.55 -0.05 37 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.88 -0.04 37 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.22 -0.04 37 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.58 -0.06 37 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 3.95 -0.16 37 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.76 +0.06 38 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 5.56 +0.06 37 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.51 0.00 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.39 -0.01 40 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.18 -0.13 36 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.16 -0.18 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.11 -0.05 39 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.10 -0.02 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.06 -0.03 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 -0.01 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 -0.01 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 -0.02 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 -0.03 38 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.95 -0.05 38 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.13 -0.05 38 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 1.33 -0.05 38 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 1.54 -0.06 38 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.78 -0.06 38 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 2.02 -0.07 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.31 -0.06 38 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.59 -0.05 38 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 2.91 -0.04 38 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.22 -0.04 38 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.56 -0.05 38 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.92 -0.04 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.29 -0.16 38 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 -0.14 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.83 -0.10 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.69 -0.23 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.58 -0.05 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.46 -0.05 40 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.23 -0.18 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.27 -0.05 40 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.20 -0.08 40 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.06 -0.15 37 0 0 0
30DEC26 12.50 P 0.70 0.70 0.68 0.71 -0.01 38 2 2 +2
30DEC26 13.00 P 0.00 0.00 0.00 0.84 -0.02 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.01 -0.02 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.18 -0.02 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 -0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.58 -0.03 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.80 -0.04 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.05 -0.03 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.29 -0.04 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.57 -0.04 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.88 -0.01 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.16 -0.03 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.48 -0.04 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.81 -0.04 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.25 +0.01 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.63 +0.01 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.38 +0.01 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.08 -0.09 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 -0.08 39 0 0 0
TOTAL PUT 406 20,080 +88
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$ 8.73
30DEC25 4.80 C 0.00 0.00 0.00 3.94 +0.16 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.74 +0.15 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.49 +0.15 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.25 +0.16 70 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.00 +0.16 63 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.75 +0.15 55 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.53 +0.18 73 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.25 +0.15 41 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.01 +0.15 48 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.74 +0.13 0 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.52 +0.15 40 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.25 +0.11 0 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 1.02 +0.12 28 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 0.80 +0.10 29 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 0.60 +0.09 29 0 57 0
30DEC25 8.50 C 0.47 0.47 0.47 0.44 +0.08 30 2 55 -1
30DEC25 8.75 C 0.30 0.30 0.30 0.30 +0.06 30 2 33 0
30DEC25 9.00 C 0.20 0.20 0.20 0.20 +0.05 30 15 60 0
30DEC25 9.25 C 0.12 0.12 0.12 0.12 +0.03 30 15 49 +15
30DEC25 9.50 C 0.07 0.07 0.07 0.07 +0.01 30 8 34 +8
30DEC25 9.75 C 0.00 0.00 0.00 0.04 0.00 30 0 82 0
30DEC25 10.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 68 0
30DEC25 10.50 C 0.01 0.01 0.01 0.01 0.00 33 13 74 +9
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 40 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 59 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.53 +0.15 44 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.78 +0.12 29 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.57 +0.13 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.33 +0.11 32 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.14 +0.12 34 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.92 +0.09 31 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.75 +0.09 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.59 +0.09 31 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.47 +0.07 32 0 45 0
29JAN26 9.00 C 0.00 0.00 0.00 0.36 +0.06 32 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.27 +0.05 32 0 5 0
29JAN26 9.50 C 0.20 0.20 0.20 0.20 +0.04 32 5 14 +5
29JAN26 9.75 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 71 0
29JAN26 10.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.53 - 0 0 0 -
26FEB26 6.50 C 0.00 0.00 0.00 2.30 +0.12 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.07 +0.13 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.83 +0.12 32 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.61 +0.10 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.41 +0.11 33 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.19 +0.08 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.02 +0.08 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.86 +0.09 32 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.71 +0.08 32 0 0 0
26FEB26 8.75 C 0.63 0.63 0.63 0.58 +0.06 32 20 20 +20
26FEB26 9.00 C 0.00 0.00 0.00 0.48 +0.06 33 0 24 0
26FEB26 9.25 C 0.35 0.35 0.35 0.39 +0.06 33 3 4 +3
26FEB26 9.50 C 0.29 0.29 0.29 0.32 +0.06 34 1 1 +1
26FEB26 9.75 C 0.25 0.25 0.25 0.24 +0.03 33 15 15 +15
26FEB26 10.00 C 0.20 0.20 0.20 0.19 +0.03 33 15 15 +15
26FEB26 10.50 C 0.13 0.13 0.13 0.12 +0.02 34 15 30 +15
26FEB26 11.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 4 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 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 4.80 C 0.00 0.00 0.00 3.97 +0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.87 +0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.80 +0.16 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.56 +0.16 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.32 +0.15 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.03 +0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.81 +0.13 33 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.61 +0.16 41 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.36 +0.14 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.12 +0.11 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.90 +0.10 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.70 +0.10 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.51 +0.11 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.32 +0.09 34 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.14 +0.08 34 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.00 +0.10 35 0 8 0
30MAR26 8.50 C 0.00 0.00 0.00 0.85 +0.08 34 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.72 +0.07 34 0 101 0
30MAR26 9.00 C 0.00 0.00 0.00 0.61 +0.06 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.51 +0.05 34 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 0.43 +0.04 34 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 0.36 +0.03 34 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.30 +0.03 34 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.21 +0.03 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 2 0
30MAR26 11.50 C 0.13 0.13 0.13 0.09 +0.01 35 5 266 +5
30MAR26 12.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 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 4.90 C 0.00 0.00 0.00 3.90 +0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.82 +0.11 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.56 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.35 +0.12 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.13 +0.12 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.89 +0.09 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.67 +0.09 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.47 +0.09 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.26 +0.09 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.07 +0.10 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.88 +0.09 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.71 +0.10 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.54 +0.09 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.39 +0.09 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.22 +0.06 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.10 +0.07 37 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 0.98 +0.07 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.86 +0.05 36 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 0.76 +0.05 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.67 +0.05 36 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.59 +0.04 36 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.51 +0.03 36 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.39 +0.02 36 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 0.00 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.96 +0.08 40 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.75 +0.09 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.54 +0.08 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.35 +0.09 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.18 +0.08 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.00 +0.08 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.84 +0.08 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.69 +0.07 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 +0.06 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.41 +0.07 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.28 +0.08 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.16 +0.07 37 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.06 +0.06 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.97 +0.07 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.89 +0.07 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.80 +0.06 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.74 +0.07 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.61 +0.06 38 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.50 +0.05 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 +0.05 38 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 +0.04 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 +0.03 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.81 - 38 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 2.63 +0.14 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.46 +0.13 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.29 +0.12 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.13 +0.13 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.99 +0.13 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.81 +0.09 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.68 +0.08 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 +0.08 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.44 +0.09 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.34 +0.09 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.24 +0.09 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.15 +0.08 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.07 +0.08 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 +0.08 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.91 +0.07 37 0 0 0
30DEC26 10.50 C 0.73 0.73 0.73 0.78 +0.04 37 2 2 +2
30DEC26 11.00 C 0.00 0.00 0.00 0.67 +0.04 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 +0.05 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 +0.05 38 0 2 0
TOTAL CALL 136 1,688 +112
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 347 0
30DEC25 7.75 P 0.00 0.00 0.00 0.03 -0.02 31 0 55 0
30DEC25 8.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 135 0
30DEC25 8.25 P 0.00 0.00 0.00 0.12 -0.05 32 0 135 0
30DEC25 8.50 P 0.21 0.21 0.18 0.20 -0.07 31 4 67 +2
30DEC25 8.75 P 0.31 0.31 0.31 0.31 -0.09 31 15 46 +15
30DEC25 9.00 P 0.00 0.00 0.00 0.46 -0.10 32 0 75 0
30DEC25 9.25 P 0.00 0.00 0.00 0.64 -0.11 32 0 54 0
30DEC25 9.50 P 0.00 0.00 0.00 0.84 -0.13 33 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 1.07 -0.13 36 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.30 -0.14 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.81 -0.12 49 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.30 -0.13 55 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.81 -0.12 66 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.31 -0.12 73 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.81 -0.12 81 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.31 -0.12 88 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.81 -0.12 94 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.31 -0.12 100 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 32 0
29JAN26 7.75 P 0.12 0.12 0.12 0.11 -0.02 33 12 17 +12
29JAN26 8.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 5 0
29JAN26 8.25 P 0.00 0.00 0.00 0.23 -0.06 32 0 23 0
29JAN26 8.50 P 0.00 0.00 0.00 0.34 -0.07 33 0 39 0
29JAN26 8.75 P 0.00 0.00 0.00 0.46 -0.06 33 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.60 -0.09 33 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.77 -0.09 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.95 -0.11 34 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.15 -0.11 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.38 -0.10 37 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.83 -0.13 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.33 -0.10 46 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.81 -0.12 49 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.31 -0.18 54 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.81 -0.12 59 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.31 -0.12 64 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.81 -0.20 69 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.31 -0.13 74 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 - 34 0 0 -
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 12 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
26FEB26 7.50 P 0.12 0.12 0.12 0.12 -0.03 33 15 31 +15
26FEB26 7.75 P 0.00 0.00 0.00 0.17 -0.04 33 0 6 0
26FEB26 8.00 P 0.26 0.26 0.26 0.24 -0.05 33 2 3 +2
26FEB26 8.25 P 0.00 0.00 0.00 0.33 -0.06 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.44 -0.06 34 0 10 0
26FEB26 8.75 P 0.00 0.00 0.00 0.56 -0.07 34 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.70 -0.09 34 0 3 0
26FEB26 9.25 P 0.00 0.00 0.00 0.82 -0.13 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.99 -0.14 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.24 -0.09 36 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.38 -0.16 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.83 -0.15 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.35 -0.09 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.82 -0.12 43 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.31 -0.18 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.81 -0.13 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.31 -0.12 55 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.81 -0.20 59 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.31 -0.13 63 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 -0.02 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 -0.03 35 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.20 -0.04 35 0 43 0
30MAR26 7.75 P 0.00 0.00 0.00 0.26 -0.05 35 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.35 -0.06 35 0 11 0
30MAR26 8.25 P 0.00 0.00 0.00 0.45 -0.06 36 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.56 -0.07 36 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.67 -0.09 35 0 109 0
30MAR26 9.00 P 0.00 0.00 0.00 0.83 -0.08 36 0 1 0
30MAR26 9.25 P 0.00 0.00 0.00 0.95 -0.11 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.15 -0.08 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.29 -0.12 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.52 -0.10 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.93 -0.11 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.37 -0.11 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.85 -0.12 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.31 -0.18 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.81 -0.13 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.31 -0.13 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.81 -0.20 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.31 -0.13 56 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.02 36 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 -0.03 36 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 -0.04 36 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 -0.04 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 -0.05 36 0 6 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 -0.05 36 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 -0.04 36 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.62 -0.05 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.73 -0.05 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.85 -0.06 36 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.97 -0.07 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.11 -0.08 35 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.26 -0.09 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.43 -0.08 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.59 -0.09 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.76 -0.11 34 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.14 -0.10 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.56 -0.09 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.98 -0.10 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.42 -0.11 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.86 -0.12 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.35 -0.11 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.82 -0.19 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.33 -0.13 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 -0.02 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 -0.03 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.03 39 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 -0.03 39 0 13 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.03 39 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.04 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 -0.05 39 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 -0.05 39 0 1 0
29SEP26 8.25 P 1.00 1.00 1.00 0.98 -0.06 39 15 45 +15
29SEP26 8.50 P 0.00 0.00 0.00 1.11 -0.06 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 -0.05 40 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 -0.04 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 -0.06 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.72 -0.05 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.87 -0.08 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.05 -0.08 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.42 -0.09 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.82 -0.08 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.28 -0.03 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.65 -0.10 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.09 -0.10 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.54 -0.10 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.02 -0.08 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.48 -0.10 44 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 - 38 0 0 -
30DEC26 6.50 P 0.45 0.45 0.45 0.39 -0.03 38 2 4 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.03 39 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 -0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.04 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.05 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.05 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 -0.06 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.39 -0.07 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 -0.07 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 -0.08 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 -0.07 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 -0.07 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.21 -0.08 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.57 -0.09 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.95 -0.10 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.35 -0.11 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.69 -0.20 38 0 0 0
TOTAL PUT 65 1,883 +63
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$ 15.51
30DEC25 7.26 C 0.00 0.00 0.00 8.26 -0.03 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.10 -0.05 0 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 7.95 -0.04 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 7.79 -0.04 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 7.63 -0.04 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.47 -0.02 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.06 -0.05 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 6.66 -0.02 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.26 -0.02 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 5.85 -0.02 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.45 -0.03 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.06 -0.02 45 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 4.65 -0.02 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.25 -0.02 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 3.85 -0.03 0 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.44 -0.03 0 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.05 -0.06 33 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 2.66 -0.03 34 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.27 -0.03 34 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 1.89 -0.04 32 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.53 -0.04 31 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.19 -0.04 30 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 0.91 -0.01 31 0 16 0
30DEC25 15.32 C 0.00 0.00 0.00 0.66 +0.01 30 0 299 0
30MAR26 7.58 C 0.00 0.00 0.00 8.00 -0.02 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.84 -0.02 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.70 +0.01 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.56 +0.03 53 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.13 -0.01 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.75 0.00 41 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.36 +0.01 41 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.93 -0.02 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.55 -0.01 30 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.16 -0.03 31 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.80 +0.02 38 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.41 -0.01 35 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.08 -0.01 38 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.63 -0.06 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.34 0.00 35 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 2.97 0.00 33 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.68 -0.02 34 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.35 -0.01 33 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.07 -0.02 33 0 66 0
TOTAL CALL 0 475 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.02 +0.01 31 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.05 +0.01 32 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.09 +0.01 31 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.16 +0.01 30 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.27 +0.01 30 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.42 +0.01 30 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 51 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.05 0.00 34 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.11 0.00 33 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 9 0
30MAR26 12.90 P 0.24 0.24 0.24 0.22 +0.01 33 9 21 +9
30MAR26 13.31 P 0.00 0.00 0.00 0.30 0.00 33 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.52 0.00 33 0 37 0
TOTAL PUT 9 278 +9
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$ 48.62
30DEC25 12.50 C 0.00 0.00 0.00 36.16 -0.36 162 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 35.66 -0.36 153 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 35.16 -0.36 142 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 34.66 -0.36 126 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 34.16 -0.37 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 33.66 -0.37 0 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 33.16 -0.37 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 32.67 -0.36 134 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 32.17 -0.36 127 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 31.67 -0.36 118 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 31.17 -0.36 106 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 30.67 -0.37 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 30.17 -0.37 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 29.67 -0.37 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 29.17 -0.62 0 0 14 0
30DEC25 20.00 C 29.90 29.90 29.60 28.68 -0.36 105 99 91 -67
30DEC25 21.00 C 0.00 0.00 0.00 27.68 -0.37 89 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 26.68 -0.37 0 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 25.68 -0.55 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 24.69 -0.36 82 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 23.69 -0.37 0 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 22.69 -0.37 0 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 21.70 -0.37 72 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 20.70 -0.31 61 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 19.71 -0.40 68 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 18.72 -0.37 69 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 17.73 -0.39 68 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 16.73 -0.39 62 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 15.75 -0.39 63 0 40 0
30DEC25 34.00 C 0.00 0.00 0.00 14.86 -0.30 74 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 13.77 -0.44 57 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 12.80 -0.45 57 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 12.21 -0.15 78 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 11.35 +0.03 78 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 10.14 -0.29 64 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 9.47 -0.16 70 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 8.39 -0.42 61 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 7.89 -0.40 69 0 105 0
30DEC25 43.00 C 0.00 0.00 0.00 6.94 -0.42 64 0 155 0
30DEC25 44.00 C 0.00 0.00 0.00 6.28 -0.32 65 0 105 0
30DEC25 45.00 C 6.13 6.13 6.13 5.83 -0.38 69 2 123 0
30DEC25 46.00 C 0.00 0.00 0.00 5.09 -0.20 66 0 118 0
30DEC25 47.00 C 4.73 4.73 4.73 4.56 -0.17 67 15 211 -7
30DEC25 48.00 C 5.70 5.70 4.21 4.12 -0.22 68 55 423 +33
30DEC25 49.00 C 4.73 4.90 3.50 3.71 -0.12 69 266 1,063 +16
30DEC25 50.00 C 4.00 4.60 3.15 3.37 -0.15 71 742 771 -93
30DEC25 52.50 C 3.00 3.71 2.41 2.43 -0.12 71 155 926 -9
30DEC25 55.00 C 2.99 2.99 1.87 1.72 -0.09 70 1,093 1,967 +1,021
30DEC25 57.50 C 2.25 2.25 1.48 1.20 -0.06 70 34 1,044 -20
30DEC25 60.00 C 1.68 1.88 1.35 0.82 -0.04 70 168 549 +12
30DEC25 62.50 C 0.00 0.00 0.00 0.55 -0.03 70 0 840 0
30DEC25 65.00 C 1.11 1.13 0.73 0.36 -0.02 70 51 594 +12
30DEC25 67.50 C 0.60 0.60 0.60 0.24 -0.01 70 10 982 0
30DEC25 70.00 C 0.80 0.80 0.45 0.15 -0.01 69 763 699 -563
30DEC25 72.50 C 0.54 0.54 0.54 0.10 0.00 70 5 1,263 -5
30DEC25 75.00 C 0.41 0.41 0.41 0.06 -0.01 69 5 171 +5
30DEC25 77.50 C 0.00 0.00 0.00 0.04 0.00 70 0 127 0
30DEC25 80.00 C 0.00 0.00 0.00 0.03 0.00 71 0 345 0
30DEC25 82.50 C 0.00 0.00 0.00 0.02 0.00 72 0 87 0
30DEC25 85.00 C 0.28 0.30 0.15 0.01 0.00 70 132 1,130 +132
29JAN26 31.00 C 0.00 0.00 0.00 17.82 -0.36 47 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 16.90 -0.37 55 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 15.93 -0.77 54 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 15.04 -0.50 57 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 14.04 -0.30 53 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 13.25 -0.46 57 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.45 -0.41 59 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.68 -0.18 61 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 10.95 -0.16 62 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.24 -0.14 63 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 9.76 -0.33 68 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 8.92 -0.65 65 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 8.30 -0.08 65 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 7.93 +0.16 69 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 7.37 +0.18 69 0 148 0
29JAN26 46.00 C 0.00 0.00 0.00 6.63 -0.02 67 0 126 0
29JAN26 47.00 C 0.00 0.00 0.00 6.16 -0.31 67 0 1,132 0
29JAN26 48.00 C 5.91 5.91 5.55 5.73 -0.27 68 45 811 +45
29JAN26 49.00 C 5.72 5.72 5.34 5.34 +0.14 69 35 1,224 +35
29JAN26 50.00 C 6.38 6.38 4.81 4.98 -0.09 70 130 1,071 +48
29JAN26 52.50 C 4.48 4.48 4.45 4.14 +0.07 71 45 303 0
29JAN26 55.00 C 3.80 3.80 3.80 3.33 +0.09 71 15 1,192 -15
29JAN26 57.50 C 0.00 0.00 0.00 2.66 +0.10 70 0 1,657 0
29JAN26 60.00 C 3.40 3.40 2.83 2.11 +0.10 70 65 588 -15
29JAN26 62.50 C 2.55 2.55 2.55 1.67 +0.10 70 15 231 0
29JAN26 65.00 C 2.08 2.08 2.08 1.31 +0.09 70 5 93 +5
29JAN26 67.50 C 0.00 0.00 0.00 1.03 +0.09 70 0 92 0
29JAN26 70.00 C 0.00 0.00 0.00 0.80 +0.08 70 0 151 0
29JAN26 72.50 C 0.00 0.00 0.00 0.62 +0.07 70 0 14 0
29JAN26 75.00 C 0.00 0.00 0.00 0.48 +0.06 70 0 145 0
29JAN26 77.50 C 0.00 0.00 0.00 0.37 +0.05 70 0 9 0
29JAN26 80.00 C 0.00 0.00 0.00 0.29 +0.05 70 0 8 0
29JAN26 82.50 C 0.00 0.00 0.00 0.22 +0.04 70 0 2 0
29JAN26 85.00 C 0.00 0.00 0.00 0.17 +0.03 70 0 8 0
26FEB26 38.00 C 0.00 0.00 0.00 12.69 +0.02 67 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.88 -0.08 65 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.34 -0.04 67 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 10.36 -0.29 63 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.75 -0.29 63 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.17 -0.28 64 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.61 -0.28 64 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.08 -0.40 64 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 7.62 -0.23 65 0 250 0
26FEB26 47.00 C 0.00 0.00 0.00 7.14 -0.25 65 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 6.72 -0.26 66 0 573 0
26FEB26 49.00 C 6.16 6.16 6.16 6.33 -0.24 66 15 114 0
26FEB26 50.00 C 6.39 6.39 6.39 5.96 -0.29 67 7 1,731 +7
26FEB26 52.50 C 5.72 5.72 5.48 5.17 -0.20 69 33 104 +26
26FEB26 55.00 C 0.00 0.00 0.00 4.35 -0.20 69 0 1,034 0
26FEB26 57.50 C 4.09 4.09 4.09 3.63 -0.18 68 8 1,670 +8
26FEB26 60.00 C 0.00 0.00 0.00 3.02 -0.16 68 0 1,841 0
26FEB26 62.50 C 3.21 3.21 3.21 2.51 -0.14 68 8 862 +8
26FEB26 65.00 C 2.98 2.98 2.98 2.08 -0.12 68 15 607 +6
26FEB26 67.50 C 0.00 0.00 0.00 1.72 -0.10 68 0 77 0
26FEB26 70.00 C 2.50 2.50 2.50 1.41 -0.10 68 11 79 -11
26FEB26 72.50 C 0.00 0.00 0.00 1.16 -0.08 68 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 0.96 -0.07 68 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.79 -0.06 68 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 0.65 -0.05 68 0 4 0
26FEB26 82.50 C 0.00 0.00 0.00 0.53 -0.04 68 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.42 -0.05 67 0 63 0
30MAR26 12.50 C 0.00 0.00 0.00 36.26 -0.37 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 35.77 -0.36 65 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 35.28 -0.36 76 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 34.78 -0.37 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 34.29 -0.36 69 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 33.80 -0.36 73 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 33.30 -0.37 62 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 32.81 -0.36 67 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 32.32 -0.36 69 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 31.67 -0.47 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 31.33 -0.37 65 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 30.84 -0.37 66 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 30.35 -0.37 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 29.68 -0.50 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 29.38 -0.41 68 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 28.89 -0.37 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.75 -0.37 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 26.96 -0.37 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.01 -0.36 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.83 -0.47 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.74 -0.68 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 22.95 -0.45 47 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 21.98 -0.48 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.09 -0.44 53 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 20.20 -0.35 56 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 19.39 -0.27 59 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 18.33 -0.72 54 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.88 -0.08 65 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 16.73 -0.32 58 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 15.99 -0.32 59 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 15.22 -0.34 60 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 14.49 -0.35 61 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 13.88 -0.29 63 0 30 0
30MAR26 38.00 C 13.18 13.18 13.18 13.24 -0.24 63 1 389 +1
30MAR26 39.00 C 0.00 0.00 0.00 12.82 -0.11 67 0 71 0
30MAR26 40.00 C 12.62 12.62 12.62 11.88 -0.34 63 1 112 +1
30MAR26 41.00 C 0.00 0.00 0.00 11.46 -0.16 66 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 10.72 -0.32 64 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 10.42 -0.07 67 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 9.64 -0.32 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.14 -0.49 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.66 -0.30 65 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 8.28 -0.23 66 0 4 0
30MAR26 48.00 C 8.08 8.08 8.08 7.87 -0.23 66 15 174 +9
30MAR26 49.00 C 7.84 7.84 7.84 7.49 -0.25 67 13 75 0
30MAR26 50.00 C 0.00 0.00 0.00 7.14 -0.23 67 0 1,017 0
30MAR26 52.50 C 6.88 6.91 6.76 6.36 -0.17 69 58 531 +15
30MAR26 55.00 C 6.14 6.17 5.96 5.54 -0.26 69 48 101 +7
30MAR26 57.50 C 5.91 5.91 5.16 4.79 -0.24 69 252 382 +205
30MAR26 60.00 C 0.00 0.00 0.00 4.13 -0.23 69 0 155 0
30MAR26 62.50 C 4.47 4.47 4.47 3.56 -0.21 69 12 27 +12
30MAR26 65.00 C 4.04 4.04 4.04 3.07 -0.19 68 15 75 +15
30MAR26 67.50 C 0.00 0.00 0.00 2.64 -0.17 68 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 2.27 -0.15 68 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 1.95 -0.14 68 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.67 -0.13 68 0 46 0
30MAR26 77.50 C 0.00 0.00 0.00 1.44 -0.11 68 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 1.23 -0.11 68 0 21 0
30MAR26 82.50 C 0.00 0.00 0.00 1.06 -0.09 68 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.91 -0.05 68 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 34.91 -0.37 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 34.43 -0.37 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 33.94 -0.37 62 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 33.46 -0.37 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 32.98 -0.37 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 32.50 -0.37 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 32.02 -0.37 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 31.54 -0.38 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 31.06 -0.38 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 30.59 -0.38 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 30.12 -0.38 63 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 29.65 -0.39 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 28.89 -0.68 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.89 -0.53 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 27.00 -0.48 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 26.01 -0.54 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 25.17 -0.45 45 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 23.98 -0.64 0 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 23.28 -0.56 45 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 22.41 -0.57 48 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 21.60 -0.54 51 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 20.88 -0.42 54 0 26 0
29JUN26 30.00 C 20.20 20.20 20.20 20.20 -0.21 57 5 20 +5
29JUN26 31.00 C 0.00 0.00 0.00 19.32 -0.39 56 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 18.56 -0.41 56 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 17.91 -0.41 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.15 -0.45 57 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 16.49 -0.46 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.83 -0.46 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.22 -0.47 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.63 -0.47 59 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 14.05 -0.47 59 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 13.46 -0.47 60 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 12.94 -0.47 60 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 12.43 -0.47 60 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 11.92 -0.47 60 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 11.40 -0.48 61 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 11.06 -0.36 62 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 10.52 -0.47 61 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 10.14 -0.42 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 9.65 -0.51 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.51 -0.23 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.88 -0.49 61 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 8.14 -0.45 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 7.60 -0.30 65 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 6.83 -0.46 65 0 0 0
29JUN26 60.00 C 6.70 6.70 6.70 6.12 -0.42 65 10 10 +10
29JUN26 62.50 C 0.00 0.00 0.00 5.51 -0.42 64 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 4.90 -0.43 64 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.43 -0.38 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.97 -0.38 64 0 26 0
29JUN26 72.50 C 0.00 0.00 0.00 3.55 -0.34 64 0 17 0
29JUN26 75.00 C 0.00 0.00 0.00 3.21 -0.33 64 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.86 -0.34 64 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.57 -0.29 64 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 2.32 -0.28 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.08 -0.28 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 28.73 -0.35 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.89 -0.34 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 27.06 -0.34 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 26.24 -0.33 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.70 -0.45 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 24.68 -0.32 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.91 -0.31 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.18 -0.31 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.46 -0.31 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.09 -0.30 57 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 21.07 -0.29 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.41 -0.29 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.76 -0.29 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.10 -0.29 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.96 -0.26 60 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 17.39 -0.26 60 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 16.83 -0.26 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 16.26 -0.26 60 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 15.75 -0.23 61 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 15.26 -0.23 61 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 15.22 +0.22 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.72 +0.21 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.79 -0.23 62 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 13.36 -0.20 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.94 -0.21 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.53 -0.20 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.11 -0.20 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.69 -0.21 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 11.34 -0.23 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.98 -0.24 63 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 10.20 -0.20 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.51 -0.27 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.91 -0.20 65 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 8.30 -0.24 65 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 7.72 -0.12 66 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 7.15 -0.12 66 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 6.58 -0.12 66 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 6.05 -0.10 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.62 -0.10 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.19 -0.10 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.76 -0.10 65 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 4.43 -0.07 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.11 -0.07 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 3.80 -0.07 65 0 34 0
30DEC26 39.00 C 0.00 0.00 0.00 17.62 -0.47 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.13 -0.47 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.64 -0.48 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.15 -0.48 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.70 -0.47 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.29 -0.47 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.88 -0.47 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.46 -0.48 64 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.05 -0.48 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.64 -0.48 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.93 -0.78 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.92 -0.45 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.07 -0.46 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.22 -0.18 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.51 -0.44 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.83 -0.37 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.15 -0.45 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.57 -0.41 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.04 -0.42 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.74 - 65 0 0 -
TOTAL CALL 4,477 45,162 +894
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 170 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 165 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 148 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 140 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.02 0.00 71 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.03 0.00 70 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.05 +0.01 71 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.07 +0.01 70 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.11 +0.02 70 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.16 +0.02 70 0 366 0
30DEC25 36.00 P 0.18 0.19 0.18 0.21 +0.01 69 170 184 +95
30DEC25 37.00 P 0.23 0.26 0.23 0.29 +0.03 69 62 411 +32
30DEC25 38.00 P 0.00 0.00 0.00 0.40 +0.04 69 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.53 +0.05 69 0 223 0
30DEC25 40.00 P 0.41 0.63 0.41 0.69 +0.06 69 23 269 +3
30DEC25 41.00 P 0.00 0.00 0.00 0.89 +0.08 69 0 202 0
30DEC25 42.00 P 0.78 0.99 0.78 1.11 +0.09 68 65 460 +5
30DEC25 43.00 P 1.28 1.32 1.28 1.38 +0.10 68 114 477 +109
30DEC25 44.00 P 1.64 1.64 1.60 1.69 +0.12 68 27 341 +12
30DEC25 45.00 P 1.55 2.06 1.55 2.02 +0.13 68 47 755 +32
30DEC25 46.00 P 1.70 2.51 1.70 2.42 +0.15 68 432 552 +373
30DEC25 47.00 P 2.13 3.01 2.13 2.85 +0.16 68 98 309 +43
30DEC25 48.00 P 3.05 3.57 3.05 3.40 +0.17 69 49 305 +15
30DEC25 49.00 P 3.80 4.13 3.80 3.94 +0.17 69 56 524 -1
30DEC25 50.00 P 3.53 4.65 3.53 4.65 +0.21 72 39 1,165 +14
30DEC25 52.50 P 5.56 6.17 5.56 6.29 +0.26 73 36 259 +15
30DEC25 55.00 P 0.00 0.00 0.00 8.16 +0.30 74 0 307 0
30DEC25 57.50 P 0.00 0.00 0.00 10.21 +0.32 76 0 483 0
30DEC25 60.00 P 0.00 0.00 0.00 12.41 +0.41 79 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 14.33 +0.26 71 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 16.68 -0.07 72 0 22 0
30DEC25 67.50 P 0.00 0.00 0.00 19.34 +0.13 86 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 22.08 +0.76 102 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 23.90 -0.34 70 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 26.73 +0.22 100 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.17 +0.14 103 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 31.62 +0.13 105 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 34.49 +0.84 129 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 36.74 +0.72 122 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.24 +0.06 70 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.31 +0.06 69 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.40 +0.07 69 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.51 +0.11 69 0 44 0
29JAN26 35.00 P 0.00 0.00 0.00 0.64 +0.12 69 0 53 0
29JAN26 36.00 P 0.00 0.00 0.00 0.80 +0.15 69 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.97 +0.16 69 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.18 +0.18 69 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 1.40 +0.20 69 0 15 0
29JAN26 40.00 P 1.20 1.46 1.20 1.67 +0.23 68 102 155 +78
29JAN26 41.00 P 1.80 1.80 1.80 1.95 +0.24 68 50 411 0
29JAN26 42.00 P 0.00 0.00 0.00 2.28 +0.28 68 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 2.62 +0.27 68 0 1,059 0
29JAN26 44.00 P 2.97 2.98 2.97 3.01 +0.25 68 65 1,433 +50
29JAN26 45.00 P 0.00 0.00 0.00 3.42 +0.21 68 0 451 0
29JAN26 46.00 P 3.42 3.42 3.42 3.85 +0.15 68 15 258 0
29JAN26 47.00 P 3.91 3.91 3.91 4.39 +0.24 68 30 624 +30
29JAN26 48.00 P 4.44 4.71 4.44 4.96 +0.23 69 16 670 +2
29JAN26 49.00 P 5.01 5.01 5.00 5.56 +0.31 70 30 1,148 -30
29JAN26 50.00 P 5.34 6.09 5.34 6.19 +0.34 71 33 1,164 -1
29JAN26 52.50 P 0.00 0.00 0.00 7.86 +0.44 72 0 210 0
29JAN26 55.00 P 0.00 0.00 0.00 9.62 +0.47 73 0 1,205 0
29JAN26 57.50 P 0.00 0.00 0.00 11.51 +0.48 74 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 13.55 +0.48 75 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 15.69 +0.48 77 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 17.90 +0.47 79 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 20.20 +0.47 81 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.56 +0.45 84 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 24.67 +0.15 81 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.38 +0.40 90 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.80 +0.48 93 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 32.07 +0.44 92 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 34.52 +0.11 95 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 36.92 +0.11 95 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.74 +0.05 66 0 87 0
26FEB26 39.00 P 0.00 0.00 0.00 2.02 +0.05 66 0 18 0
26FEB26 40.00 P 0.00 0.00 0.00 2.31 +0.06 66 0 13 0
26FEB26 41.00 P 0.00 0.00 0.00 2.65 +0.06 66 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 3.00 +0.07 66 0 37 0
26FEB26 43.00 P 0.00 0.00 0.00 3.38 +0.09 66 0 81 0
26FEB26 44.00 P 0.00 0.00 0.00 3.80 +0.09 66 0 136 0
26FEB26 45.00 P 0.00 0.00 0.00 4.24 +0.10 66 0 120 0
26FEB26 46.00 P 4.85 4.85 4.85 4.75 +0.12 66 15 280 0
26FEB26 47.00 P 0.00 0.00 0.00 5.30 +0.15 67 0 701 0
26FEB26 48.00 P 6.01 6.01 6.01 5.86 +0.16 67 15 518 -15
26FEB26 49.00 P 0.00 0.00 0.00 6.46 +0.13 68 0 218 0
26FEB26 50.00 P 7.25 7.25 7.25 7.10 +0.20 68 15 116 +15
26FEB26 52.50 P 0.00 0.00 0.00 8.78 +0.18 70 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 10.51 +0.19 71 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 12.37 +0.21 71 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 14.32 +0.31 72 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 16.38 +0.24 73 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 18.53 +0.27 75 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 20.73 +0.27 76 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 23.03 +0.30 78 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 25.25 +0.21 78 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 27.58 +0.16 79 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.80 +0.48 79 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 32.12 -0.05 79 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 35.04 +0.63 90 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 37.41 +0.51 91 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 84 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 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 68 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 67 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 69 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 69 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 0.00 70 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 0.00 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 0.00 68 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.17 0.00 68 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.23 0.00 68 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.29 0.00 68 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.36 0.00 67 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.44 -0.01 67 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.56 0.00 67 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.68 0.00 67 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.83 0.00 67 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 1.00 0.00 67 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 1.17 +0.01 67 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 1.39 -0.04 67 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.61 0.00 67 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.86 +0.02 67 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 2.14 +0.01 67 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.43 +0.01 67 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 2.75 +0.03 67 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.11 +0.03 66 0 33 0
30MAR26 41.00 P 0.00 0.00 0.00 3.46 +0.02 66 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 3.85 +0.05 66 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.28 +0.05 66 0 19 0
30MAR26 44.00 P 0.00 0.00 0.00 4.73 +0.06 66 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.26 +0.14 67 0 33 0
30MAR26 46.00 P 5.43 5.43 5.43 5.78 +0.13 67 10 49 +10
30MAR26 47.00 P 0.00 0.00 0.00 6.34 +0.13 67 0 5 0
30MAR26 48.00 P 6.57 6.57 6.57 6.88 +0.09 68 15 70 +15
30MAR26 49.00 P 7.16 7.16 7.16 7.49 +0.10 68 15 45 0
30MAR26 50.00 P 7.76 7.76 7.76 8.13 +0.11 68 15 30 +15
30MAR26 52.50 P 9.40 9.40 9.40 9.82 +0.17 70 8 8 +8
30MAR26 55.00 P 0.00 0.00 0.00 11.56 +0.12 71 0 80 0
30MAR26 57.50 P 13.14 13.14 13.14 13.36 +0.16 71 15 35 0
30MAR26 60.00 P 0.00 0.00 0.00 15.28 +0.16 72 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 17.27 +0.19 73 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.35 +0.20 73 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.49 +0.23 74 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.70 +0.23 76 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.94 +0.25 77 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.27 +0.27 78 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 30.60 +0.27 80 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.00 +0.38 82 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 35.41 +0.48 84 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 37.85 +0.76 86 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 65 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.02 64 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.02 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.02 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 -0.02 64 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 -0.02 64 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 -0.03 64 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.39 -0.02 64 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.47 -0.04 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.05 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.71 -0.06 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.85 -0.06 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 1.02 -0.07 63 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 1.20 -0.07 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.35 -0.08 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.58 -0.08 63 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 1.81 -0.08 63 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 2.04 -0.10 62 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.34 -0.10 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.63 -0.10 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.97 -0.06 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.32 -0.06 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.70 -0.05 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.11 -0.01 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 4.56 +0.07 64 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 4.97 +0.05 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.52 +0.15 64 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 6.03 +0.18 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.52 +0.17 65 0 0 0
29JUN26 45.00 P 7.01 7.01 7.01 7.04 +0.15 65 10 10 +10
29JUN26 46.00 P 0.00 0.00 0.00 7.61 +0.16 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.16 +0.13 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.71 +0.09 65 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 9.30 -0.06 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.90 -0.03 65 0 65 0
29JUN26 52.50 P 0.00 0.00 0.00 11.51 -0.10 66 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 13.20 -0.07 66 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 14.97 -0.08 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.82 -0.03 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.76 -0.04 67 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 20.72 -0.03 68 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.82 +0.02 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.92 +0.02 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.07 +0.06 70 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.30 +0.07 71 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.54 +0.08 71 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.83 +0.12 72 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.16 +0.14 73 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.51 +0.15 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 +0.04 65 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.70 +0.03 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.84 +0.03 64 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 +0.03 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.18 +0.04 64 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 1.38 +0.05 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.53 +0.05 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.77 +0.05 64 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 2.08 +0.06 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.26 +0.06 64 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 2.63 +0.15 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.86 +0.07 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.27 +0.18 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.59 +0.19 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.86 +0.10 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.24 +0.10 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.62 +0.10 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 5.01 +0.11 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.49 +0.18 64 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 5.93 +0.10 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 6.41 +0.11 64 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 6.93 +0.11 64 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 7.47 +0.11 64 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 8.04 +0.15 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 8.61 +0.16 65 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 9.20 +0.17 65 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.80 +0.17 65 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 10.43 +0.18 66 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 11.06 +0.18 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.71 +0.19 66 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.41 +0.22 67 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.06 +0.23 67 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.86 +0.24 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.66 +0.23 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.54 +0.26 68 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.51 +0.26 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.49 +0.27 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.53 +0.30 69 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.64 +0.29 70 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.77 +0.29 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.91 +0.30 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.14 +0.32 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.39 +0.32 72 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.65 +0.32 73 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.69 -0.10 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.17 -0.10 64 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.62 +0.10 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.16 +0.17 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.72 +0.19 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.30 +0.21 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.89 +0.21 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.50 +0.23 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.12 +0.23 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.75 +0.23 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.41 +0.26 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.06 +0.25 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.71 +0.21 66 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.89 -0.36 64 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.15 +0.08 67 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.39 -0.56 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.81 -0.07 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.05 -0.72 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.98 -0.78 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.93 - 64 0 0 -
TOTAL PUT 1,692 33,519 +934
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 39.86
30DEC25 17.00 C 0.00 0.00 0.00 22.91 -0.38 98 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 22.41 -0.38 87 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.91 -0.39 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.41 -0.39 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.91 -0.39 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.41 -0.39 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 20.16 -0.13 149 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.92 -0.39 70 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.14 -0.17 128 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.92 -0.39 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.93 -0.38 61 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.01 -0.37 86 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.93 -0.45 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.18 -0.14 92 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.03 -0.39 69 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.01 -0.32 60 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 9.96 -0.48 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.99 -0.45 45 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 7.98 -0.44 38 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 7.05 -0.44 42 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 5.89 -0.44 0 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 5.16 -0.34 37 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 4.08 -0.41 27 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 3.23 -0.37 28 0 96 0
30DEC25 38.00 C 0.00 0.00 0.00 2.38 -0.36 25 0 661 0
30DEC25 39.00 C 0.00 0.00 0.00 1.71 -0.34 26 0 148 0
30DEC25 40.00 C 1.53 1.53 1.25 1.18 -0.25 26 64 128 -20
30DEC25 41.00 C 0.90 0.90 0.75 0.77 -0.23 26 10 994 0
30DEC25 42.00 C 0.63 0.67 0.48 0.49 -0.15 27 1,047 1,296 +596
30DEC25 43.00 C 0.46 0.46 0.30 0.30 -0.09 27 49 491 -11
30DEC25 44.00 C 0.28 0.28 0.20 0.17 -0.06 27 4 126 +1
30DEC25 45.00 C 0.17 0.17 0.13 0.09 -0.04 27 100 911 +36
30DEC25 46.00 C 0.09 0.09 0.09 0.05 -0.02 27 501 1,156 +500
30DEC25 47.00 C 0.07 0.07 0.07 0.03 -0.01 28 15 281 0
30DEC25 48.00 C 0.05 0.05 0.05 0.01 -0.01 27 30 408 -29
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 706 0
30DEC25 50.00 C 0.02 0.02 0.02 0.01 0.00 32 30 822 -30
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 159 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 16.00 -0.38 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.01 -0.38 44 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.01 -0.39 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.18 -0.22 59 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.03 -0.39 35 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.03 -0.39 29 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.10 -0.38 39 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.12 -0.34 36 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.07 -0.45 27 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.32 -0.30 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.03 -0.36 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.46 -0.35 33 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.65 -0.06 32 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 3.87 -0.25 31 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 2.99 -0.27 28 0 216 0
29JAN26 39.00 C 2.85 2.85 2.75 2.40 -0.35 28 2 143 0
29JAN26 40.00 C 0.00 0.00 0.00 1.90 -0.29 29 0 61 0
29JAN26 41.00 C 1.72 1.72 1.72 1.46 -0.24 29 2 270 0
29JAN26 42.00 C 1.34 1.34 1.31 1.13 -0.21 29 40 234 +30
29JAN26 43.00 C 1.04 1.04 0.86 0.86 -0.16 29 17 283 0
29JAN26 44.00 C 0.68 0.68 0.68 0.64 -0.12 30 15 148 +15
29JAN26 45.00 C 0.51 0.51 0.51 0.46 -0.09 30 15 184 -7
29JAN26 46.00 C 0.39 0.40 0.39 0.32 -0.08 29 50 107 +47
29JAN26 47.00 C 0.00 0.00 0.00 0.22 -0.06 29 0 531 0
29JAN26 48.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 160 0
29JAN26 49.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 522 0
29JAN26 50.00 C 0.16 0.17 0.16 0.07 -0.02 29 100 1,027 +100
29JAN26 52.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.08 -0.39 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.18 -0.30 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.03 -0.49 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.03 -0.51 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.39 -0.40 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.13 -0.35 21 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.27 -0.36 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.58 -0.18 36 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.29 -0.77 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.64 -0.19 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.80 -0.41 28 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 4.04 -0.38 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.45 -0.49 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.88 -0.36 29 0 45 0
26FEB26 40.00 C 2.71 2.71 2.34 2.40 -0.30 29 45 64 +30
26FEB26 41.00 C 0.00 0.00 0.00 1.94 -0.27 29 0 85 0
26FEB26 42.00 C 1.68 1.68 1.64 1.54 -0.28 29 9 110 +9
26FEB26 43.00 C 0.00 0.00 0.00 1.28 -0.21 30 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 1.03 -0.16 30 0 13 0
26FEB26 45.00 C 0.00 0.00 0.00 0.80 -0.14 30 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.62 -0.12 30 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.47 -0.10 30 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.36 -0.08 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.27 -0.07 30 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.20 -0.05 30 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.98 -0.51 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.56 -0.39 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.07 -0.38 47 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.57 -0.39 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.08 -0.38 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.58 -0.39 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.16 -0.35 59 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.10 -0.39 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.14 -0.36 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.13 -0.38 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.14 -0.43 32 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.15 -0.46 28 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.08 -0.60 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.30 -0.41 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.13 -0.55 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.18 -0.54 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.54 -0.31 39 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.46 -0.44 33 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.67 -0.33 35 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 7.71 -0.57 32 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 6.89 -0.35 32 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 5.97 -0.50 29 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 5.18 -0.54 28 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 4.65 -0.51 31 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.90 -0.37 29 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 3.36 -0.33 29 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.88 -0.30 30 0 34 0
30MAR26 41.00 C 2.75 2.75 2.75 2.43 -0.30 30 10 40 +10
30MAR26 42.00 C 0.00 0.00 0.00 2.05 -0.27 30 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 1.73 -0.23 30 0 1,130 0
30MAR26 44.00 C 0.00 0.00 0.00 1.46 -0.19 30 0 91 0
30MAR26 45.00 C 0.00 0.00 0.00 1.23 -0.17 31 0 22 0
30MAR26 46.00 C 0.00 0.00 0.00 1.02 -0.17 31 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.83 -0.17 31 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.67 -0.16 31 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.54 -0.14 31 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.44 -0.11 31 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.25 -0.07 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.14 -0.05 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.19 -0.39 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.21 -0.39 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.23 -0.38 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.25 -0.39 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.27 -0.39 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.30 -0.39 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.34 -0.38 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.39 -0.38 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.67 -0.09 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.46 -0.81 28 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.74 -0.61 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.80 -0.35 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.12 -0.47 33 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 8.31 +0.03 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.36 -0.14 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.82 -0.01 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.05 -0.08 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.47 -0.30 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.88 -0.27 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 4.42 +0.01 32 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.80 -0.12 30 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.34 -0.20 30 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.98 -0.20 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.63 -0.18 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.32 -0.17 31 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 2.05 -0.16 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.80 -0.12 31 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 1.58 -0.10 31 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.37 -0.07 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.19 -0.07 31 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.02 -0.06 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.68 -0.04 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.46 -0.03 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.32 -0.01 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.32 -0.37 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.38 -0.36 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.45 -0.36 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.55 -0.35 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.67 -0.33 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.82 -0.45 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.01 -0.34 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.21 -0.29 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.47 -0.26 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.74 -0.25 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.08 -0.22 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.42 -0.21 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.83 -0.19 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.25 -0.18 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.57 -0.42 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.23 -0.14 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.64 -0.33 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.22 -0.10 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.83 -0.23 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.49 -0.07 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.15 -0.18 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.86 -0.11 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.59 -0.09 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.32 -0.12 31 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 2.11 -0.14 31 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.89 -0.11 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.77 -0.04 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.33 -0.01 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.02 0.00 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.77 0.00 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.58 +0.01 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.44 +0.02 32 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.94 -0.36 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.15 -0.34 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.38 -0.34 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.65 -0.32 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.93 -0.33 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.27 -0.30 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.62 -0.30 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.01 -0.28 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.43 -0.28 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.87 -0.27 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.37 -0.26 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.87 -0.25 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.27 -0.21 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.00 -0.07 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.59 -0.07 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.11 -0.18 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.88 -0.07 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.55 -0.06 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.17 -0.16 30 0 0 0
30DEC26 47.00 C 2.78 2.78 2.78 2.90 -0.16 30 1 1 +1
30DEC26 48.00 C 0.00 0.00 0.00 2.64 -0.23 30 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 2.51 -0.13 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.22 -0.20 30 0 10 0
30DEC26 52.50 C 0.00 0.00 0.00 1.82 -0.11 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.44 -0.08 31 0 0 0
TOTAL CALL 2,156 18,863 +1,278
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30DEC25 30.00 P 0.01 0.01 0.01 0.01 0.00 42 20 141 +20
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 33 0 143 0
30DEC25 33.00 P 0.05 0.05 0.05 0.01 0.00 29 3 620 0
30DEC25 34.00 P 0.06 0.07 0.06 0.02 0.00 27 2 962 -1
30DEC25 35.00 P 0.09 0.09 0.09 0.05 +0.01 27 12 195 0
30DEC25 36.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 203 0
30DEC25 37.00 P 0.24 0.27 0.24 0.25 +0.04 27 29 609 +1
30DEC25 38.00 P 0.35 0.52 0.35 0.47 +0.07 27 144 457 +70
30DEC25 39.00 P 0.61 0.77 0.61 0.82 +0.13 27 119 1,555 +117
30DEC25 40.00 P 1.33 1.33 1.28 1.28 +0.19 28 12 268 +8
30DEC25 41.00 P 0.00 0.00 0.00 1.89 +0.25 28 0 93 0
30DEC25 42.00 P 0.00 0.00 0.00 2.54 +0.24 27 0 87 0
30DEC25 43.00 P 0.00 0.00 0.00 3.44 +0.31 30 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 4.35 +0.39 32 0 77 0
30DEC25 45.00 P 0.00 0.00 0.00 5.16 +0.38 26 0 48 0
30DEC25 46.00 P 0.00 0.00 0.00 6.33 +0.54 41 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 7.14 +0.38 0 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 8.14 +0.38 0 0 42 0
30DEC25 49.00 P 0.00 0.00 0.00 9.14 +0.38 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.14 +0.38 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.64 +0.38 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.14 +0.38 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.64 +0.38 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.14 +0.38 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.64 +0.38 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 46 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 36 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 0.00 29 0 129 0
29JAN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 35 0
29JAN26 32.00 P 0.06 0.06 0.06 0.05 0.00 29 1 62 +1
29JAN26 33.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 57 0
29JAN26 34.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 68 0
29JAN26 35.00 P 0.33 0.33 0.33 0.29 +0.03 29 30 327 0
29JAN26 36.00 P 0.46 0.46 0.46 0.47 +0.05 30 1 589 0
29JAN26 37.00 P 0.69 0.69 0.68 0.70 +0.06 29 4 193 0
29JAN26 38.00 P 0.90 1.00 0.90 1.02 +0.12 30 3 114 0
29JAN26 39.00 P 0.00 0.00 0.00 1.40 +0.12 29 0 170 0
29JAN26 40.00 P 1.70 1.70 1.70 1.90 +0.20 30 1 37 0
29JAN26 41.00 P 0.00 0.00 0.00 2.47 +0.16 30 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 3.04 +0.18 29 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 3.74 +0.14 28 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.60 +0.21 30 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 5.40 +0.19 29 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.46 +0.67 34 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.20 +0.35 29 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.26 +0.38 34 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.28 +0.51 38 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.27 +0.44 40 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.64 +0.38 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.14 +0.38 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.64 +0.38 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.14 +0.38 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.64 +0.38 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 0.02 +0.01 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 0.00 30 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 0.23 +0.02 30 0 42 0
26FEB26 34.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 18 0
26FEB26 35.00 P 0.00 0.00 0.00 0.52 +0.03 30 0 44 0
26FEB26 36.00 P 0.00 0.00 0.00 0.75 +0.05 30 0 23 0
26FEB26 37.00 P 1.01 1.04 1.01 1.04 +0.07 30 4 11 +4
26FEB26 38.00 P 0.00 0.00 0.00 1.38 +0.09 30 0 254 0
26FEB26 39.00 P 1.73 1.77 1.73 1.80 +0.13 30 9 65 +9
26FEB26 40.00 P 2.27 2.27 2.27 2.27 +0.14 30 1 19 0
26FEB26 41.00 P 0.00 0.00 0.00 2.86 +0.21 30 0 3 0
26FEB26 42.00 P 0.00 0.00 0.00 3.40 +0.14 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.08 +0.07 29 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 5.00 +0.26 32 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.81 +0.27 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.59 +0.24 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.38 +0.46 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.51 +0.63 36 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 9.28 +0.42 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.27 +0.40 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.87 +0.38 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.14 +0.38 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.64 +0.38 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.14 +0.38 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 32 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 0.00 31 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 0.00 31 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 83 0
30MAR26 32.00 P 0.34 0.34 0.34 0.29 -0.01 31 2 6 +2
30MAR26 33.00 P 0.00 0.00 0.00 0.42 -0.01 31 0 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.60 0.00 31 0 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.82 +0.02 31 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 1.09 +0.06 31 0 882 0
30MAR26 37.00 P 0.00 0.00 0.00 1.41 +0.09 31 0 27 0
30MAR26 38.00 P 1.62 1.77 1.57 1.81 +0.14 31 81 144 +17
30MAR26 39.00 P 2.17 2.17 2.17 2.24 +0.15 31 15 35 +15
30MAR26 40.00 P 0.00 0.00 0.00 2.75 +0.21 31 0 258 0
30MAR26 41.00 P 0.00 0.00 0.00 3.32 +0.09 31 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 3.84 +0.16 30 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.62 +0.40 32 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 5.35 +0.16 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.13 +0.48 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.84 +0.25 32 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.61 +0.30 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.51 +0.09 32 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.28 +0.27 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.27 +0.38 31 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 13.00 +0.51 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.18 +0.42 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.64 +0.38 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.14 +0.38 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.64 +0.38 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 22.00 P 0.07 0.07 0.07 0.02 +0.01 32 5 5 +5
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.33 +0.04 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.46 +0.06 31 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.61 +0.08 31 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.81 +0.10 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.04 +0.10 31 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.30 +0.11 31 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 1.62 +0.13 31 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 1.97 +0.15 31 0 86 0
29JUN26 37.00 P 0.00 0.00 0.00 2.34 +0.12 31 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 2.80 +0.17 31 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.28 +0.34 31 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.78 +0.17 31 0 79 0
29JUN26 41.00 P 0.00 0.00 0.00 4.39 +0.29 32 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 4.91 +0.15 31 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.48 +0.04 30 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.16 +0.07 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.94 +0.38 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.82 +0.62 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.59 +0.26 32 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.35 +0.35 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.33 +0.68 34 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.16 +0.33 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.03 +0.15 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.41 +0.42 33 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.88 +0.59 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.14 +0.38 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.64 +0.38 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 +0.04 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 +0.06 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 +0.08 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.64 +0.08 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.83 +0.11 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.03 +0.12 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.32 +0.15 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.59 +0.16 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.92 +0.18 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.27 +0.20 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.68 +0.22 33 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.10 +0.24 33 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 3.58 +0.26 33 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 4.08 +0.27 33 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.63 +0.29 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.21 +0.30 33 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 5.82 +0.33 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.47 +0.33 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.08 +0.29 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.84 +0.35 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.57 +0.36 34 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.05 +0.10 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.12 +0.53 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.60 +0.38 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.40 +0.39 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.47 +0.40 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.65 +0.41 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.90 +0.40 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.23 +0.39 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.65 +0.39 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.67 +0.04 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.85 +0.05 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.04 +0.05 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.28 +0.06 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.58 +0.11 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.90 +0.09 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.23 +0.09 31 0 5 0
30DEC26 35.00 P 2.73 2.73 2.73 2.61 +0.11 31 1 1 +1
30DEC26 36.00 P 3.15 3.15 3.15 3.02 +0.12 32 1 1 +1
30DEC26 37.00 P 0.00 0.00 0.00 3.46 +0.14 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.95 +0.15 32 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 4.44 +0.15 32 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.00 +0.18 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.41 +0.02 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.99 +0.19 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.62 +0.20 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.26 +0.21 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.93 +0.23 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.64 +0.24 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.36 +0.25 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.12 +0.29 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.87 +0.28 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.65 +0.28 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.69 +0.31 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.82 +0.33 31 0 0 0
TOTAL PUT 500 14,146 +270
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$ 14.80
30DEC25 8.25 C 0.00 0.00 0.00 6.57 -0.32 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.32 -0.19 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.07 -0.33 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.83 -0.18 71 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.58 -0.19 66 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.33 -0.19 61 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.08 -0.17 56 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.83 -0.21 51 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.35 -0.29 62 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.83 -0.17 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.33 -0.22 0 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.84 -0.16 34 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.30 -0.17 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.83 -0.26 0 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.41 -0.23 29 0 195 0
30DEC25 14.00 C 1.03 1.03 1.02 1.03 -0.21 31 78 98 +76
30DEC25 14.50 C 0.00 0.00 0.00 0.72 -0.17 32 0 44 0
30DEC25 15.00 C 0.46 0.46 0.44 0.47 -0.13 32 15 1,070 +1
30DEC25 15.50 C 0.41 0.41 0.29 0.30 -0.09 33 82 884 +59
30DEC25 16.00 C 0.26 0.26 0.17 0.17 -0.07 33 89 626 +9
30DEC25 16.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 413 0
30DEC25 17.00 C 0.07 0.08 0.07 0.06 -0.02 34 24 841 +9
30DEC25 17.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 977 0
30DEC25 18.00 C 0.02 0.04 0.02 0.02 0.00 36 30 544 +10
30DEC25 18.50 C 0.02 0.02 0.02 0.01 0.00 36 30 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 363 0
30DEC25 20.00 C 0.01 0.01 0.01 0.01 0.00 47 30 498 -8
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.83 -0.21 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.35 -0.29 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.83 -0.30 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.33 -0.26 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.86 -0.34 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.42 -0.32 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.02 -0.29 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.65 -0.25 34 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 1.32 -0.21 34 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 1.04 -0.19 35 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.80 -0.17 35 0 355 0
29JAN26 15.50 C 0.73 0.73 0.73 0.62 -0.12 36 1 986 +1
29JAN26 16.00 C 0.00 0.00 0.00 0.47 -0.09 37 0 649 0
29JAN26 16.50 C 0.42 0.42 0.42 0.35 -0.07 37 20 705 0
29JAN26 17.00 C 0.00 0.00 0.00 0.25 -0.06 37 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.17 -0.05 37 0 299 0
29JAN26 18.00 C 0.17 0.17 0.17 0.12 -0.04 37 15 312 +15
29JAN26 18.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 318 0
29JAN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 192 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.84 -0.23 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.35 -0.35 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.83 -0.36 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.38 -0.24 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.96 -0.35 30 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.56 -0.32 33 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.19 -0.22 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.85 -0.20 36 0 0 0
26FEB26 14.00 C 1.50 1.50 1.50 1.54 -0.14 36 2 18 0
26FEB26 14.50 C 0.00 0.00 0.00 1.27 -0.18 36 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 1.04 -0.17 37 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.84 -0.16 37 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 0.69 -0.11 38 0 11 0
26FEB26 16.50 C 0.00 0.00 0.00 0.56 -0.08 38 0 295 0
26FEB26 17.00 C 0.00 0.00 0.00 0.44 -0.07 38 0 288 0
26FEB26 17.50 C 0.00 0.00 0.00 0.34 -0.06 38 0 41 0
26FEB26 18.00 C 0.32 0.32 0.32 0.26 -0.05 38 14 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.20 -0.04 38 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.65 -0.24 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.40 -0.18 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.09 -0.31 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 5.92 -0.17 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.67 -0.18 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.35 -0.28 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.21 -0.17 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.86 -0.21 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.41 -0.29 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.94 -0.28 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.52 -0.26 32 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.11 -0.26 34 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.77 -0.19 37 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 2.40 -0.21 37 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.08 -0.19 38 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.79 -0.13 38 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.53 -0.18 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.31 -0.16 39 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.12 -0.12 39 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.95 -0.12 40 0 33 0
30MAR26 16.50 C 0.89 0.89 0.89 0.82 -0.09 41 1 0 -1
30MAR26 17.00 C 0.00 0.00 0.00 0.68 -0.08 40 0 291 0
30MAR26 17.50 C 0.00 0.00 0.00 0.56 -0.07 40 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 0.46 -0.06 40 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.38 -0.05 40 0 34 0
30MAR26 19.00 C 0.00 0.00 0.00 0.31 -0.04 40 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.25 -0.04 40 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.44 -0.24 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.16 -0.29 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.96 -0.27 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.70 -0.28 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.48 -0.29 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.26 -0.29 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.06 -0.24 32 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.63 -0.27 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.25 -0.23 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.88 -0.20 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.54 -0.18 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.21 -0.24 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.91 -0.14 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.63 -0.13 41 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.36 -0.14 41 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.12 -0.13 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.90 -0.12 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.70 -0.11 41 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.52 -0.10 41 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.35 -0.10 41 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.20 -0.11 42 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.07 -0.08 42 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.95 -0.10 42 0 34 0
29JUN26 18.50 C 0.00 0.00 0.00 0.84 -0.11 42 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.75 -0.10 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.68 -0.08 43 0 30 0
29JUN26 20.00 C 0.64 0.64 0.64 0.61 -0.06 43 30 350 +30
29JUN26 21.00 C 0.00 0.00 0.00 0.47 -0.06 43 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.28 -0.04 43 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 -0.17 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.85 -0.16 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.42 -0.20 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.05 -0.26 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.71 -0.27 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.40 -0.24 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.07 -0.27 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.86 -0.23 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 -0.24 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.39 -0.20 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.20 -0.16 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.00 -0.18 43 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.85 -0.12 44 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.68 -0.14 44 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.53 -0.12 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.39 -0.12 44 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.25 -0.12 43 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 1.14 -0.10 43 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 1.03 -0.10 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.93 -0.10 43 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.84 -0.09 43 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 -0.08 43 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.57 -0.07 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.38 -0.05 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 -0.04 43 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.04 43 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.01 -0.16 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.65 -0.16 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.33 -0.16 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.94 -0.23 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.68 -0.20 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 -0.16 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.21 -0.17 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.95 -0.22 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.74 -0.19 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.51 -0.21 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.36 -0.18 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.16 -0.20 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 -0.21 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.90 -0.14 44 0 0 0
30DEC26 17.50 C 1.89 1.89 1.89 1.74 -0.14 44 34 34 +34
30DEC26 18.00 C 0.00 0.00 0.00 1.64 -0.11 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.52 -0.10 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.40 -0.09 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.30 -0.09 44 0 10 0
TOTAL CALL 495 17,955 +235
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 78 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.02 0.00 34 0 328 0
30DEC25 13.00 P 0.05 0.05 0.05 0.05 0.00 33 1 326 -1
30DEC25 13.50 P 0.00 0.00 0.00 0.12 +0.03 34 0 679 0
30DEC25 14.00 P 0.20 0.23 0.20 0.23 +0.04 34 30 443 +30
30DEC25 14.50 P 0.32 0.43 0.31 0.40 +0.06 33 125 750 +125
30DEC25 15.00 P 0.54 0.56 0.54 0.67 +0.11 34 8 1,141 +8
30DEC25 15.50 P 0.86 0.98 0.86 1.00 +0.16 35 19 1,843 -4
30DEC25 16.00 P 1.22 1.22 1.22 1.38 +0.19 36 2 794 0
30DEC25 16.50 P 0.00 0.00 0.00 1.82 +0.15 39 0 373 0
30DEC25 17.00 P 0.00 0.00 0.00 2.29 +0.22 42 0 427 0
30DEC25 17.50 P 0.00 0.00 0.00 2.79 +0.25 48 0 814 0
30DEC25 18.00 P 0.00 0.00 0.00 3.29 +0.26 54 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 3.78 +0.25 58 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 4.26 +0.22 60 0 41 -9
30DEC25 19.50 P 0.00 0.00 0.00 4.77 +0.24 66 0 15 0
30DEC25 20.00 P 0.00 0.00 0.00 5.26 +0.23 69 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.26 +0.23 78 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.20 +0.17 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.20 +0.15 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.20 +0.17 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.20 +0.16 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.27 +0.15 115 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.20 +0.17 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.20 +0.13 0 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 0.00 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.07 0.00 37 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 30 0
29JAN26 13.00 P 0.20 0.20 0.20 0.21 +0.02 37 5 138 0
29JAN26 13.50 P 0.00 0.00 0.00 0.33 +0.03 37 0 89 0
29JAN26 14.00 P 0.42 0.50 0.42 0.50 +0.06 37 102 133 +98
29JAN26 14.50 P 0.00 0.00 0.00 0.69 +0.06 36 0 164 0
29JAN26 15.00 P 0.00 0.00 0.00 0.98 +0.11 38 0 575 0
29JAN26 15.50 P 0.00 0.00 0.00 1.28 +0.12 38 0 1,099 0
29JAN26 16.00 P 0.00 0.00 0.00 1.63 +0.13 39 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 2.02 +0.22 40 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.44 +0.26 41 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.89 +0.30 43 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.35 +0.22 44 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.84 +0.24 48 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.33 +0.28 51 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 4.78 +0.17 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.30 +0.27 55 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.26 +0.23 57 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.26 +0.23 63 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.26 +0.21 69 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 0.09 +0.01 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 55 0
26FEB26 12.50 P 0.00 0.00 0.00 0.23 +0.01 38 0 54 0
26FEB26 13.00 P 0.00 0.00 0.00 0.34 +0.02 37 0 55 0
26FEB26 13.50 P 0.00 0.00 0.00 0.49 +0.03 38 0 103 0
26FEB26 14.00 P 0.00 0.00 0.00 0.68 +0.06 38 0 270 0
26FEB26 14.50 P 0.79 0.79 0.79 0.91 +0.07 38 6 229 0
26FEB26 15.00 P 0.00 0.00 0.00 1.19 +0.12 39 0 34 0
26FEB26 15.50 P 0.00 0.00 0.00 1.49 +0.13 39 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 1.83 +0.14 40 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 2.19 +0.22 40 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.59 +0.17 41 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.01 +0.24 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.45 +0.20 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.91 +0.23 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.38 +0.23 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.85 +0.24 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.34 +0.26 50 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.29 +0.24 52 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.26 +0.23 54 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 0.00 37 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 39 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 0.00 39 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 +0.01 39 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.27 +0.02 40 0 54 0
30MAR26 12.50 P 0.00 0.00 0.00 0.38 +0.02 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.51 +0.03 39 0 61 0
30MAR26 13.50 P 0.00 0.00 0.00 0.67 +0.03 39 0 47 0
30MAR26 14.00 P 0.00 0.00 0.00 0.90 +0.07 40 0 34 0
30MAR26 14.50 P 1.13 1.13 1.13 1.14 +0.09 40 8 209 +8
30MAR26 15.00 P 0.00 0.00 0.00 1.42 +0.10 41 0 238 0
30MAR26 15.50 P 0.00 0.00 0.00 1.72 +0.13 41 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.05 +0.15 41 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.41 +0.16 42 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.78 +0.15 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.18 +0.26 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.60 +0.20 44 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.04 +0.19 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.49 +0.31 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.95 +0.30 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.39 +0.21 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.36 +0.25 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.30 +0.23 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.29 +0.24 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.29 +0.26 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.20 +0.16 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.27 +0.15 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.20 +0.17 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.20 +0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 44 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 0.00 43 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.01 43 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.01 43 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 0.00 42 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 +0.02 43 0 26 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 +0.02 43 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.79 +0.03 43 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.97 +0.03 43 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.19 +0.05 43 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 1.42 +0.05 44 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.67 +0.05 44 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.95 +0.07 44 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.24 +0.06 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.56 +0.08 44 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.90 +0.08 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.25 +0.09 45 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.62 +0.09 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.00 +0.09 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.41 +0.16 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.82 +0.11 46 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.25 +0.12 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.69 +0.13 48 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.59 +0.15 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.53 +0.22 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.46 +0.25 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.40 +0.24 53 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.36 +0.25 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.33 +0.21 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.30 +0.27 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.29 +0.22 59 0 0 0
29SEP26 10.00 P 0.33 0.33 0.33 0.39 0.00 42 20 20 +20
29SEP26 10.50 P 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 +0.01 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.79 +0.02 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.97 +0.03 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.16 +0.03 42 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.38 +0.05 43 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.62 +0.07 43 0 60 0
29SEP26 14.00 P 0.00 0.00 0.00 1.87 +0.08 43 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 2.13 +0.09 43 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.40 +0.08 42 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.71 +0.10 43 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.03 +0.11 42 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.38 +0.14 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.71 +0.10 43 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.10 +0.15 43 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.54 +0.22 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.83 +0.14 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.25 +0.21 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.65 +0.16 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.07 +0.18 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.91 +0.20 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.80 +0.20 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.68 +0.20 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.59 +0.21 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.55 +0.26 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.48 +0.23 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.43 +0.20 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.29 +0.11 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.01 43 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.84 +0.02 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 +0.03 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.05 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.43 +0.05 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.65 +0.06 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.87 +0.05 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.13 +0.06 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.41 +0.08 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 +0.13 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.01 +0.09 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.33 +0.11 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.68 +0.13 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.00 +0.07 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.43 +0.19 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.75 +0.15 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.13 +0.14 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.53 +0.16 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.95 +0.18 45 0 0 0
TOTAL PUT 326 26,168 +275
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$ 93.58
30DEC25 49.00 C 0.00 0.00 0.00 44.72 +0.07 70 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.69 +0.06 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.23 +0.08 63 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.76 +0.13 74 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 36.26 +0.10 66 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.78 +0.13 64 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 31.26 +0.11 48 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 28.79 +0.13 53 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.25 +0.03 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.84 +0.10 48 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.32 +0.10 40 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 18.82 +0.09 34 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 16.30 +0.20 22 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.81 +0.20 20 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 11.32 +0.19 17 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 8.85 +0.17 17 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 6.47 +0.12 17 0 33 0
30DEC25 90.00 C 4.26 4.26 4.26 4.32 +0.06 17 2 248 +2
30DEC25 92.50 C 0.00 0.00 0.00 2.58 -0.03 17 0 448 0
30DEC25 95.00 C 1.30 1.30 1.27 1.27 -0.08 16 7 1,484 +4
30DEC25 97.50 C 0.00 0.00 0.00 0.58 -0.07 17 0 532 0
30DEC25 100.00 C 0.00 0.00 0.00 0.22 -0.04 17 0 426 0
30DEC25 102.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 245 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 776 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 19 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 24 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 26.45 +0.05 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.97 +0.04 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.50 +0.10 22 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.94 -0.06 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.62 +0.28 25 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 14.08 +0.19 19 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.67 +0.17 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.35 +0.14 18 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.21 +0.11 19 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 5.30 +0.07 18 0 223 0
29JAN26 92.50 C 0.00 0.00 0.00 3.67 -0.05 18 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 2.40 -0.06 18 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 1.48 -0.08 18 0 61 0
29JAN26 100.00 C 0.00 0.00 0.00 0.91 -0.03 19 0 94 0
29JAN26 102.50 C 0.00 0.00 0.00 0.51 -0.02 19 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 72 0
29JAN26 107.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 571 0
29JAN26 110.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 1,890 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -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 22 0 37 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 26.70 +0.06 30 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.08 -0.11 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.87 +0.10 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.46 +0.14 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.87 +0.26 22 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.40 +0.17 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.08 +0.15 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.89 +0.12 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 7.87 +0.08 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.13 -0.02 19 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 4.50 -0.05 19 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 3.21 -0.08 19 0 90 0
26FEB26 97.50 C 2.40 2.40 2.40 2.23 -0.07 19 64 122 +64
26FEB26 100.00 C 0.00 0.00 0.00 1.54 -0.06 19 0 61 0
26FEB26 102.50 C 0.00 0.00 0.00 1.04 -0.03 19 0 30 0
26FEB26 105.00 C 0.74 0.74 0.74 0.65 -0.03 19 3 93 +3
26FEB26 107.50 C 0.47 0.47 0.47 0.40 -0.02 19 2 74 +2
26FEB26 110.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.13 -0.02 19 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.67 +0.05 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.26 +0.12 39 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.74 +0.06 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.34 +0.10 35 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.89 +0.10 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.26 -0.09 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.98 +0.05 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.65 +0.14 31 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.25 +0.12 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.87 +0.11 27 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 17.17 +0.17 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.88 +0.16 21 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.69 +0.15 21 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.63 +0.12 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.75 +0.10 21 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 7.06 +0.08 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 5.59 +0.06 21 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 4.33 +0.04 21 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 3.29 +0.02 21 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 2.37 0.00 20 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.77 -0.02 20 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.31 -0.01 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.43 0.00 21 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.28 0.00 21 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.59 +0.13 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.01 -0.08 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.67 -0.04 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.32 -0.06 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.11 +0.03 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.94 +0.13 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.71 +0.11 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.24 +0.17 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.26 +0.16 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.41 +0.15 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.69 +0.13 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.12 +0.12 22 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 7.72 +0.12 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.48 +0.10 22 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 5.39 +0.09 22 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 4.43 +0.07 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 3.50 +0.03 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.85 -0.03 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.32 -0.05 22 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.89 +0.01 22 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.53 +0.04 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.17 +0.03 22 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.90 +0.02 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.71 +0.02 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.17 +0.46 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.68 +0.05 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.44 +0.04 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.33 +0.11 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.22 +0.08 25 0 0 0
29SEP26 80.00 C 17.38 17.38 17.38 16.81 -0.12 22 4 0 -4
29SEP26 82.50 C 0.00 0.00 0.00 14.95 -0.18 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.20 -0.23 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.62 -0.26 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.16 -0.31 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 8.81 -0.33 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.64 -0.35 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.57 -0.36 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.59 -0.38 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.78 -0.22 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.08 -0.17 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.48 -0.18 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.95 -0.14 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.46 -0.18 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.00 -0.28 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.64 -0.29 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.37 -0.23 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.12 -0.23 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.08 +0.13 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.94 +0.10 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.08 +0.30 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.82 +0.03 23 0 0 0
30DEC26 80.00 C 17.85 17.85 17.85 18.05 +0.05 23 4 4 +4
30DEC26 82.50 C 0.00 0.00 0.00 16.40 +0.09 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.80 +0.06 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.28 +0.06 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.93 +0.04 23 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 10.61 +0.02 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.47 +0.02 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.38 +0.01 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.43 +0.01 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.52 -0.01 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.58 -0.01 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.86 -0.02 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.27 -0.02 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.69 -0.02 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.34 -0.03 23 0 0 0
TOTAL CALL 86 13,905 +75
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30DEC25 65.00 P 0.01 0.01 0.01 0.01 0.00 47 260 303 +260
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 22 0 761 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 684 0
30DEC25 85.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 1,770 0
30DEC25 87.50 P 0.27 0.30 0.27 0.15 -0.07 17 3 1,113 +3
30DEC25 90.00 P 0.64 0.64 0.64 0.50 -0.14 17 3 695 +3
30DEC25 92.50 P 1.30 1.30 1.26 1.26 -0.14 17 3 491 +3
30DEC25 95.00 P 0.00 0.00 0.00 2.54 -0.13 17 0 227 0
30DEC25 97.50 P 0.00 0.00 0.00 4.29 -0.25 17 0 218 0
30DEC25 100.00 P 0.00 0.00 0.00 6.48 -0.24 17 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 8.92 -0.22 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 11.42 -0.22 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 13.92 -0.22 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.65 +0.01 40 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.92 -0.22 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.57 -0.07 45 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 24.07 -0.07 49 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.57 -0.07 52 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 29.16 +0.02 59 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
29JAN26 77.50 P 0.16 0.16 0.16 0.02 0.00 20 10 24 +10
29JAN26 80.00 P 0.23 0.23 0.23 0.04 -0.02 19 5 133 0
29JAN26 82.50 P 0.00 0.00 0.00 0.12 -0.03 19 0 345 0
29JAN26 85.00 P 0.54 0.54 0.51 0.30 -0.05 19 101 1,326 -90
29JAN26 87.50 P 0.00 0.00 0.00 0.66 -0.08 19 0 575 0
29JAN26 90.00 P 0.00 0.00 0.00 1.27 -0.12 19 0 349 0
29JAN26 92.50 P 0.00 0.00 0.00 2.20 -0.10 19 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 3.43 -0.12 19 0 55 0
29JAN26 97.50 P 0.00 0.00 0.00 4.99 -0.21 18 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 6.91 -0.22 19 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 9.07 -0.23 18 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.43 -0.23 18 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 13.92 -0.22 0 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 16.65 +0.01 30 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.05 -0.09 31 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.57 -0.07 34 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.07 -0.07 37 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.57 -0.07 40 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.16 +0.02 44 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 20 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 0.06 -0.02 19 0 10 0
26FEB26 80.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.32 -0.05 19 0 617 0
26FEB26 85.00 P 0.86 0.89 0.86 0.61 -0.09 19 31 68 +31
26FEB26 87.50 P 0.00 0.00 0.00 1.11 -0.11 19 0 36 0
26FEB26 90.00 P 0.00 0.00 0.00 1.82 -0.16 19 0 3 0
26FEB26 92.50 P 2.61 2.61 2.61 2.79 -0.12 19 1 1 +1
26FEB26 95.00 P 0.00 0.00 0.00 4.07 -0.14 20 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 5.62 -0.14 20 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 7.33 -0.22 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.35 -0.23 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.56 -0.23 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.94 -0.22 19 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.65 +0.01 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.05 -0.09 27 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.57 -0.07 30 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.07 -0.07 32 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.57 -0.07 34 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 31 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.20 -0.03 20 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.40 -0.03 21 0 210 0
30MAR26 82.50 P 0.00 0.00 0.00 0.69 -0.05 21 0 11 0
30MAR26 85.00 P 0.00 0.00 0.00 1.12 -0.08 21 0 13 0
30MAR26 87.50 P 0.00 0.00 0.00 1.75 -0.10 21 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 2.58 -0.11 21 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 3.53 -0.14 21 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 4.78 -0.16 21 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.26 -0.17 21 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 7.95 -0.19 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.84 -0.20 21 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.91 -0.20 21 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.12 -0.22 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.65 -0.03 23 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.06 -0.08 24 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.57 -0.07 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.07 -0.07 29 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.57 -0.07 31 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.16 +0.02 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 23 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 0.00 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.23 0.00 22 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
29JUN26 75.00 P 0.98 0.98 0.98 0.61 -0.02 22 1 12 +1
29JUN26 77.50 P 0.00 0.00 0.00 0.93 -0.02 22 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.36 -0.03 22 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 1.92 -0.04 22 0 5 0
29JUN26 85.00 P 0.00 0.00 0.00 2.62 -0.05 22 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.44 -0.09 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.34 -0.04 22 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.44 -0.10 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.73 -0.10 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.18 -0.10 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.75 -0.12 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.43 -0.14 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.27 -0.14 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.22 -0.15 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.25 -0.17 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.32 -0.10 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.66 -0.19 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.07 -0.13 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.57 -0.07 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.16 +0.02 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.12 22 0 3 0
29SEP26 70.00 P 1.20 1.20 1.20 0.50 -0.15 22 4 1 -4
29SEP26 72.50 P 0.00 0.00 0.00 0.74 -0.20 22 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.09 -0.26 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.52 -0.30 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.07 -0.35 22 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 2.72 -0.41 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.49 -0.46 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.43 -0.36 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.49 -0.32 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.47 -0.54 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.77 -0.55 22 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 9.19 -0.56 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.71 -0.57 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.38 -0.57 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.13 -0.54 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.99 -0.54 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.49 +0.13 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.50 +0.12 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.36 -0.10 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.70 +0.10 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.66 -0.09 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.16 -0.13 24 0 0 0
30DEC26 70.00 P 1.49 1.49 1.49 0.98 -0.06 23 4 10 +4
30DEC26 72.50 P 0.00 0.00 0.00 1.29 -0.07 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.78 -0.07 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.33 -0.10 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.96 -0.12 24 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.72 -0.12 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.60 -0.14 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.56 -0.12 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.69 0.00 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 7.65 -0.18 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.97 -0.19 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.36 -0.20 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.92 -0.17 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.48 -0.21 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.20 -0.21 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.15 -0.10 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.06 -0.08 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.05 -0.25 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.02 -0.09 24 0 0 0
TOTAL PUT 426 14,202 +222
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$ 14.07
30DEC25 9.00 C 0.00 0.00 0.00 5.10 +0.32 64 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.85 +0.32 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.60 +0.32 55 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.35 +0.34 50 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.10 +0.34 45 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.60 +0.32 34 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.18 +0.40 62 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.60 +0.32 0 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.07 +0.22 0 0 36 0
30DEC25 12.50 C 0.00 0.00 0.00 1.59 +0.26 0 0 48 0
30DEC25 13.00 C 1.13 1.13 1.13 1.16 +0.26 24 15 409 +15
30DEC25 13.50 C 0.74 0.77 0.74 0.76 +0.21 24 17 885 -2
30DEC25 14.00 C 0.36 0.48 0.36 0.46 +0.15 25 48 422 -4
30DEC25 14.50 C 0.20 0.27 0.20 0.25 +0.09 25 672 861 +453
30DEC25 15.00 C 0.10 0.14 0.10 0.13 +0.05 26 182 616 -4
30DEC25 15.50 C 0.07 0.07 0.07 0.06 +0.03 27 35 122 +20
30DEC25 16.00 C 0.04 0.04 0.04 0.03 +0.02 28 35 830 0
30DEC25 16.50 C 0.03 0.03 0.03 0.01 0.00 27 14 85 +9
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 50 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 72 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.12 +0.32 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.87 +0.31 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.62 +0.31 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.35 +0.29 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.20 +0.41 56 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.63 +0.33 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.18 +0.37 39 0 125 0
29JAN26 11.50 C 0.00 0.00 0.00 2.60 +0.26 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.14 +0.26 15 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.80 +0.34 32 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.31 +0.21 25 0 300 0
29JAN26 13.50 C 0.00 0.00 0.00 0.97 +0.18 26 0 136 0
29JAN26 14.00 C 0.00 0.00 0.00 0.69 +0.15 27 0 102 0
29JAN26 14.50 C 0.39 0.41 0.39 0.49 +0.13 28 98 138 +77
29JAN26 15.00 C 0.26 0.33 0.26 0.32 +0.08 28 28 175 +17
29JAN26 15.50 C 0.00 0.00 0.00 0.21 +0.06 28 0 38 0
29JAN26 16.00 C 0.14 0.15 0.14 0.13 +0.04 28 8 256 +4
29JAN26 16.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 111 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.15 +0.32 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.90 +0.32 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.62 +0.29 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.40 +0.31 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.20 +0.41 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.63 +0.28 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.24 +0.37 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.64 +0.23 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.25 +0.27 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.80 +0.22 25 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.44 +0.20 26 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 1.12 +0.17 27 0 191 0
26FEB26 14.00 C 0.00 0.00 0.00 0.85 +0.15 27 0 112 0
26FEB26 14.50 C 0.58 0.58 0.58 0.63 +0.12 27 10 100 -10
26FEB26 15.00 C 0.00 0.00 0.00 0.46 +0.09 28 0 76 0
26FEB26 15.50 C 0.00 0.00 0.00 0.33 +0.07 28 0 1 0
26FEB26 16.00 C 0.27 0.27 0.25 0.23 +0.06 28 21 34 +10
26FEB26 16.50 C 0.17 0.17 0.17 0.15 +0.03 28 10 21 +1
26FEB26 17.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.18 +0.32 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.93 +0.31 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.69 +0.30 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.41 +0.32 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.20 +0.37 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.68 +0.23 0 0 56 0
30MAR26 11.00 C 0.00 0.00 0.00 3.24 +0.29 27 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.77 +0.20 26 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.34 +0.24 26 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 2.02 +0.25 30 0 10 0
30MAR26 13.00 C 1.57 1.57 1.57 1.62 +0.20 28 6 10 -6
30MAR26 13.50 C 0.00 0.00 0.00 1.32 +0.18 29 0 54 0
30MAR26 14.00 C 0.95 0.95 0.95 1.06 +0.16 29 235 334 +223
30MAR26 14.50 C 0.86 0.86 0.86 0.84 +0.13 29 221 269 +220
30MAR26 15.00 C 0.60 0.63 0.60 0.66 +0.10 30 7 125 +2
30MAR26 15.50 C 0.00 0.00 0.00 0.52 +0.09 30 0 144 0
30MAR26 16.00 C 0.41 0.41 0.41 0.40 +0.08 30 9 194 +9
30MAR26 16.50 C 0.32 0.32 0.32 0.30 +0.06 30 15 86 -15
30MAR26 17.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 22 0
30MAR26 17.50 C 0.00 0.00 0.00 0.16 +0.03 30 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 5.25 +0.34 36 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.97 +0.27 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.69 +0.24 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.51 +0.28 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.20 +0.12 0 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.75 +0.21 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.31 +0.20 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.95 +0.23 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.57 +0.21 30 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.18 +0.15 29 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.86 +0.13 29 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.59 +0.08 30 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.34 +0.12 30 0 152 0
29JUN26 14.50 C 1.12 1.12 1.12 1.14 +0.11 31 80 185 +80
29JUN26 15.00 C 0.00 0.00 0.00 0.97 +0.14 32 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.80 +0.08 31 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.65 +0.06 31 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.53 +0.04 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.43 +0.04 31 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.35 +0.03 31 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 +0.02 31 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 0.00 31 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 5.26 +0.30 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.03 +0.29 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.78 +0.27 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.51 +0.21 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.28 +0.20 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.83 +0.23 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.45 +0.25 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.07 +0.21 31 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.74 +0.19 32 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.43 +0.17 32 0 110 0
29SEP26 13.00 C 2.00 2.08 2.00 2.15 +0.15 32 175 229 -142
29SEP26 13.50 C 0.00 0.00 0.00 1.90 +0.13 33 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.67 +0.12 33 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.46 +0.09 33 0 118 0
29SEP26 15.00 C 1.21 1.21 1.21 1.29 +0.10 33 11 15 +9
29SEP26 15.50 C 0.00 0.00 0.00 1.16 +0.08 34 0 7 0
29SEP26 16.00 C 0.92 0.92 0.92 0.98 +0.07 33 16 171 +2
29SEP26 16.50 C 0.82 0.82 0.80 0.85 +0.05 33 22 22 +18
29SEP26 17.00 C 0.00 0.00 0.00 0.74 +0.05 33 0 0 0
29SEP26 17.50 C 0.63 0.63 0.63 0.66 +0.05 34 54 54 +54
29SEP26 18.00 C 0.00 0.00 0.00 0.56 +0.02 33 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 +0.03 34 0 17 0
30DEC26 9.50 C 0.00 0.00 0.00 4.85 +0.28 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.63 +0.26 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.43 +0.27 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.03 +0.24 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.66 +0.22 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.32 +0.22 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.00 +0.19 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.62 +0.17 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 +0.15 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.12 +0.13 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.91 +0.13 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.70 +0.06 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.53 +0.10 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 +0.09 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.25 +0.11 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.08 +0.07 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 +0.05 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 +0.06 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 +0.02 33 0 0 0
TOTAL CALL 2,044 13,186 +1,040
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 -0.01 29 20 690 +20
30DEC25 12.50 P 0.05 0.05 0.04 0.03 -0.02 28 32 487 +18
30DEC25 13.00 P 0.12 0.12 0.08 0.08 -0.05 27 300 701 -101
30DEC25 13.50 P 0.18 0.18 0.18 0.19 -0.10 27 14 453 0
30DEC25 14.00 P 0.44 0.44 0.34 0.38 -0.17 27 19 243 +17
30DEC25 14.50 P 0.00 0.00 0.00 0.67 -0.23 27 0 67 0
30DEC25 15.00 P 0.00 0.00 0.00 1.06 -0.27 29 0 197 0
30DEC25 15.50 P 0.00 0.00 0.00 1.50 -0.26 31 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 1.99 -0.30 37 0 9 0
30DEC25 16.50 P 0.00 0.00 0.00 2.49 -0.30 43 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.01 -0.27 52 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.43 -0.35 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.99 -0.26 60 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.56 -0.23 75 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.95 -0.33 60 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.51 -0.27 78 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.05 -0.23 89 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.12 -0.16 107 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.97 -0.31 90 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.12 -0.16 124 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.98 -0.30 106 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.07 -0.21 131 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.99 -0.29 122 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 64 0
29JAN26 12.00 P 0.08 0.08 0.08 0.05 -0.03 28 10 119 0
29JAN26 12.50 P 0.12 0.12 0.12 0.11 -0.05 28 1 70 -1
29JAN26 13.00 P 0.21 0.21 0.21 0.21 -0.08 28 8 161 0
29JAN26 13.50 P 0.44 0.44 0.35 0.37 -0.12 28 38 128 -17
29JAN26 14.00 P 0.69 0.69 0.57 0.58 -0.16 28 20 107 +5
29JAN26 14.50 P 0.00 0.00 0.00 0.85 -0.21 28 0 129 0
29JAN26 15.00 P 0.00 0.00 0.00 1.20 -0.25 29 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.61 -0.27 31 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.02 -0.32 30 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.52 -0.32 35 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.01 -0.29 38 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.51 -0.27 42 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.99 -0.26 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.56 -0.23 55 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 44 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 -0.07 28 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.31 -0.10 28 0 25 0
26FEB26 13.50 P 0.00 0.00 0.00 0.49 -0.12 29 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 0.71 -0.16 29 0 72 0
26FEB26 14.50 P 1.05 1.05 1.04 0.99 -0.19 29 26 56 +26
26FEB26 15.00 P 0.00 0.00 0.00 1.30 -0.26 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.70 -0.26 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.12 -0.28 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.57 -0.30 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.04 -0.29 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.52 -0.29 37 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.99 -0.26 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.56 -0.23 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 -0.04 30 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 -0.06 30 0 107 0
30MAR26 12.50 P 0.00 0.00 0.00 0.31 -0.09 30 0 123 0
30MAR26 13.00 P 0.46 0.46 0.46 0.46 -0.11 30 1 130 -1
30MAR26 13.50 P 0.68 0.68 0.68 0.65 -0.14 30 15 74 -8
30MAR26 14.00 P 0.92 0.92 0.89 0.89 -0.16 31 245 299 +209
30MAR26 14.50 P 0.00 0.00 0.00 1.17 -0.19 31 220 238 +220
30MAR26 15.00 P 0.00 0.00 0.00 1.49 -0.22 31 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 1.83 -0.26 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.24 -0.26 32 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.67 -0.25 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.05 -0.33 32 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.56 -0.29 35 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.06 -0.19 38 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.56 -0.23 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.95 -0.41 35 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.51 -0.27 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.05 -0.23 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.12 -0.16 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.97 -0.31 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.12 -0.16 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.98 -0.30 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.07 -0.21 72 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.99 -0.29 68 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.03 31 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.03 32 0 3 0
29JUN26 10.00 P 0.13 0.13 0.13 0.11 -0.04 31 5 13 +5
29JUN26 10.50 P 0.21 0.21 0.21 0.17 -0.06 31 28 28 +28
29JUN26 11.00 P 0.00 0.00 0.00 0.26 -0.08 31 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 -0.12 30 0 163 0
29JUN26 12.00 P 0.55 0.55 0.55 0.49 -0.14 30 10 165 -10
29JUN26 12.50 P 0.00 0.00 0.00 0.66 -0.16 31 0 110 0
29JUN26 13.00 P 0.88 0.88 0.88 0.85 -0.19 30 2 1,775 -2
29JUN26 13.50 P 0.00 0.00 0.00 1.11 -0.22 31 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 -0.20 31 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.69 -0.24 32 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.03 -0.26 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.39 -0.26 33 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.77 -0.27 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.09 -0.36 31 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.58 -0.30 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.02 -0.30 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.46 -0.30 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.92 -0.27 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.35 -0.29 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.83 -0.28 38 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.30 -0.25 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.05 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.05 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.06 34 0 44 0
29SEP26 10.00 P 0.30 0.30 0.30 0.26 -0.08 34 3 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.08 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 -0.10 34 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 -0.12 34 0 21 0
29SEP26 12.00 P 0.93 0.93 0.93 0.81 -0.15 34 1 125 0
29SEP26 12.50 P 0.00 0.00 0.00 1.02 -0.15 35 0 115 0
29SEP26 13.00 P 1.32 1.32 1.32 1.25 -0.17 35 45 79 +42
29SEP26 13.50 P 0.00 0.00 0.00 1.50 -0.19 35 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.78 -0.20 35 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.07 -0.23 35 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.40 -0.23 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.74 -0.25 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 -0.26 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 -0.27 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 -0.27 37 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.28 -0.29 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.71 -0.29 38 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 5.14 -0.29 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 -0.06 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.06 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 -0.07 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 -0.09 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 -0.12 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.78 -0.12 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.97 -0.14 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 -0.16 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.41 -0.17 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.66 -0.19 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.94 -0.20 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.24 -0.21 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.56 -0.23 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.89 -0.24 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.25 -0.25 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.62 -0.26 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.01 -0.27 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.41 -0.16 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.82 -0.18 36 0 0 0
TOTAL PUT 1,063 9,754 +450
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$ 52.45
30DEC25 37.00 C 0.00 0.00 0.00 15.47 -0.04 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.48 -0.11 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.47 +0.37 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.52 +0.41 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.52 +0.01 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.47 +0.35 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 9.57 +0.45 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.48 +0.05 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.47 +0.35 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.58 +0.48 15 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.51 +0.31 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.49 +0.34 0 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 3.49 +0.34 0 0 30 0
30DEC25 50.00 C 2.65 2.65 2.65 2.54 +0.35 0 1 157 -1
30DEC25 52.50 C 0.50 0.65 0.50 0.65 +0.25 10 369 715 +11
30DEC25 55.00 C 0.00 0.00 0.00 0.05 +0.03 10 0 164 0
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 25 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.54 +0.35 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.55 +0.04 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.55 +0.08 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.57 +0.42 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.56 +0.13 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.58 +0.36 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 6.58 +0.36 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.60 +0.35 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.60 +0.31 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 3.66 +0.31 0 0 76 0
29JAN26 50.00 C 0.00 0.00 0.00 2.77 +0.29 8 0 55 0
29JAN26 52.50 C 1.00 1.00 1.00 1.02 +0.17 10 12 127 +3
29JAN26 55.00 C 0.19 0.23 0.19 0.22 +0.05 11 25 113 +23
29JAN26 57.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 13 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 30 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 12.58 +0.29 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.73 +0.22 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.80 +0.33 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.70 -0.01 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.64 -0.05 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.70 +0.36 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.72 +0.26 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.69 +0.30 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.76 +0.32 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.86 +0.30 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.00 +0.29 9 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.31 +0.19 10 0 16 0
26FEB26 55.00 C 0.40 0.42 0.38 0.40 +0.08 11 31 111 +31
26FEB26 57.50 C 0.00 0.00 0.00 0.09 +0.02 11 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 16 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 15.79 +0.28 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.71 +0.12 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.73 +0.38 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.79 +0.44 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.92 +0.41 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.80 +0.33 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.86 +0.15 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.89 +0.20 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.87 +0.36 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.10 +0.28 16 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 6.22 +0.65 16 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.10 +0.35 11 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 4.08 +0.29 8 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 3.27 +0.27 10 0 0 0
30MAR26 52.50 C 1.65 1.65 1.65 1.63 +0.17 11 1 185 +1
30MAR26 55.00 C 0.64 0.64 0.64 0.67 +0.09 11 5 34 +5
30MAR26 57.50 C 0.00 0.00 0.00 0.21 +0.03 11 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 0.00 11 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.98 +0.40 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 12.04 +0.51 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.06 +0.48 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.05 +0.34 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 9.20 +0.51 12 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.04 +0.33 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.10 +0.28 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.27 +0.28 7 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.44 +0.11 10 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.66 +0.09 10 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.13 +0.10 12 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 1.00 +0.02 11 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 +0.01 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 0.00 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.13 +0.40 15 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.13 +0.38 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.16 +0.39 10 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.19 +0.39 13 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.20 +0.36 11 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.12 +0.40 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 7.14 +0.32 0 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.38 +0.30 10 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.59 +0.26 11 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.98 +0.25 12 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.42 +0.17 12 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.31 +0.10 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.68 +0.05 12 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.33 +0.02 12 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 +0.01 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 0.00 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.16 +0.37 12 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.19 +0.37 12 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.22 +0.35 12 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.12 +0.18 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.14 +0.09 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.27 +0.08 8 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.62 +0.22 12 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.84 +0.19 12 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.13 +0.15 12 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.65 +0.06 12 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.56 -0.06 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.90 -0.06 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 -0.05 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.04 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.02 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
TOTAL CALL 444 2,205 +73
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 86 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 151 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 11 0 268 0
30DEC25 50.00 P 0.05 0.05 0.05 0.03 0.00 10 14 235 -14
30DEC25 52.50 P 0.66 0.68 0.56 0.60 -0.15 10 45 208 +21
30DEC25 55.00 P 0.00 0.00 0.00 2.63 -0.41 15 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 5.18 -0.36 26 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 7.66 -0.40 34 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.35 -0.19 49 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.68 -0.27 49 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.16 -0.75 55 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.64 -0.41 59 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.17 -0.28 67 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.65 -0.42 72 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.16 -0.39 78 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 14 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 12 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.02 10 0 64 0
29JAN26 49.00 P 0.08 0.08 0.08 0.05 -0.03 11 15 197 -15
29JAN26 50.00 P 0.14 0.14 0.14 0.13 -0.06 11 25 64 +25
29JAN26 52.50 P 0.87 0.94 0.87 0.86 -0.22 11 46 61 +40
29JAN26 55.00 P 0.00 0.00 0.00 2.67 -0.38 12 0 30 0
29JAN26 57.50 P 0.00 0.00 0.00 5.18 -0.37 20 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 7.66 -0.41 25 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.35 -0.20 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.68 -0.66 37 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.16 -0.75 41 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.67 -0.82 46 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.17 -0.28 51 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.66 -0.81 54 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 21 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.02 11 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 -0.04 11 0 7 0
26FEB26 50.00 P 0.25 0.25 0.25 0.24 -0.07 11 4 31 -4
26FEB26 52.50 P 0.00 0.00 0.00 1.03 -0.21 11 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 2.74 -0.35 12 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.18 -0.37 17 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.66 -0.41 22 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.35 -0.21 31 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.68 -0.66 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.16 -0.75 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.68 -0.81 40 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.18 -0.37 44 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.67 -0.80 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 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 18 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 15 0 33 0
30MAR26 44.00 P 0.01 0.01 0.01 0.01 0.00 13 60 133 +60
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.02 11 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.10 -0.05 11 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.20 -0.07 11 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.37 -0.11 11 0 82 0
30MAR26 52.50 P 0.00 0.00 0.00 1.22 -0.23 11 0 63 0
30MAR26 55.00 P 0.00 0.00 0.00 2.85 -0.34 12 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.18 -0.39 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.66 -0.41 20 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.35 -0.21 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.75 -0.59 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.16 -0.75 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.68 -0.81 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.18 -0.37 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.67 -0.80 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.16 -0.42 45 0 0 0
29JUN26 40.00 P 0.03 0.03 0.03 0.01 0.00 13 30 37 +30
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.04 12 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.05 12 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 -0.07 12 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 -0.10 11 0 16 0
29JUN26 47.00 P 0.00 0.00 0.00 0.38 -0.13 12 0 7 0
29JUN26 48.00 P 0.58 0.58 0.58 0.58 -0.16 11 10 17 -10
29JUN26 49.00 P 0.00 0.00 0.00 0.84 -0.21 11 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.25 -0.22 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.53 -0.28 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 4.34 -0.38 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.50 -0.39 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.87 -0.40 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.27 -0.45 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.69 -0.47 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.17 -0.46 23 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.62 -0.47 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.02 -0.51 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.54 -0.48 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.02 12 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.01 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.02 12 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 -0.04 12 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.20 -0.04 12 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.29 -0.07 12 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.45 -0.07 12 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.62 -0.13 12 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.87 -0.19 12 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 1.23 -0.18 12 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.57 -0.20 12 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 2.82 -0.27 12 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 4.61 -0.34 13 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 6.67 -0.37 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.96 -0.39 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.38 -0.39 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.85 -0.38 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.28 -0.35 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.62 -0.47 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.02 -0.51 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.54 -0.48 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.05 12 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.07 12 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 -0.09 12 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.38 -0.11 12 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.54 -0.14 12 0 0 0
30DEC26 47.00 P 0.76 0.76 0.76 0.75 -0.17 12 2 2 +2
30DEC26 48.00 P 0.00 0.00 0.00 1.00 -0.21 12 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.33 -0.28 12 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.67 -0.29 12 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 2.91 -0.36 12 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.68 -0.27 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.71 -0.33 13 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.98 -0.41 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.39 -0.40 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.87 -0.39 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.38 -0.39 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.62 -0.47 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.02 -0.51 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.54 -0.48 24 0 0 0
TOTAL PUT 251 3,580 +135
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$ 26.70
30DEC25 15.50 C 0.00 0.00 0.00 11.24 +0.09 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.75 +0.10 68 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.25 +0.11 62 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.75 +0.10 56 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.25 +0.10 48 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.75 +0.10 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.25 +0.09 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.70 +0.06 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.25 +0.09 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.76 +0.09 39 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.76 +0.09 29 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.76 +0.11 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.77 +0.11 23 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.79 +0.10 21 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 1.83 +0.05 18 0 232 0
30DEC25 26.00 C 0.00 0.00 0.00 1.09 +0.05 21 0 409 0
30DEC25 27.00 C 0.50 0.50 0.50 0.55 +0.02 21 2 260 +2
30DEC25 28.00 C 0.22 0.22 0.20 0.24 +0.01 22 15 176 0
30DEC25 29.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.03 0.00 23 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.25 +0.04 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.75 +0.10 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.27 0.00 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.78 +0.06 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.28 +0.05 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.81 +0.09 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.78 -0.01 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.84 +0.11 23 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.88 +0.10 23 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.97 +0.09 23 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 2.08 +0.01 20 0 47 0
29JAN26 26.00 C 0.00 0.00 0.00 1.41 +0.02 21 0 115 0
29JAN26 27.00 C 0.00 0.00 0.00 0.89 +0.01 22 0 60 0
29JAN26 28.00 C 0.00 0.00 0.00 0.52 +0.01 22 0 65 0
29JAN26 29.00 C 0.27 0.27 0.24 0.28 0.00 22 242 1,423 +241
29JAN26 30.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 254 0
29JAN26 31.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 5 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.83 +0.06 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.36 +0.09 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.87 +0.09 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.36 +0.07 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.81 0.00 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.87 +0.03 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.93 +0.04 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.01 +0.10 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.15 +0.09 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.33 +0.04 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.67 +0.02 22 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.16 +0.02 22 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.77 0.00 23 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.49 0.00 23 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.33 -0.09 0 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 10.89 +0.09 35 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 10.32 0.00 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.85 +0.02 0 0 30 0
30MAR26 17.50 C 0.00 0.00 0.00 9.36 +0.03 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.87 +0.02 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.38 +0.02 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.89 +0.01 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.41 -0.03 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.93 -0.04 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.99 -0.04 24 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.09 -0.05 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.22 +0.08 25 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.43 +0.07 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.65 +0.01 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.04 +0.01 24 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.54 0.00 25 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 1.13 -0.01 25 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.57 -0.02 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.39 -0.02 25 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.12 0.00 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.08 0.00 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 0.00 26 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.56 -0.08 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.02 -0.15 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.51 -0.19 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.04 -0.12 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.68 +0.02 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.15 -0.09 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.67 -0.10 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.24 -0.06 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.29 -0.09 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.54 +0.04 29 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.64 -0.05 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.91 +0.08 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.25 +0.07 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.67 +0.06 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.16 +0.05 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.73 +0.05 26 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.37 +0.04 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.10 +0.03 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.85 +0.03 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.50 +0.02 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.27 0.00 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.66 -0.04 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.13 -0.03 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.70 0.00 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.22 -0.02 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.78 -0.03 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.34 -0.01 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.51 +0.05 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.72 +0.10 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.81 -0.04 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.13 +0.10 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.51 +0.10 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.95 +0.08 27 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.47 +0.08 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.06 +0.08 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.70 +0.06 27 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.43 +0.05 27 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.18 +0.06 27 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.96 +0.05 27 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 +0.04 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.24 -0.07 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.86 -0.02 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.45 -0.01 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.65 +0.03 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.90 +0.02 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.20 +0.01 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.52 +0.06 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.96 +0.06 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.44 +0.04 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.02 +0.02 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.59 +0.03 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.23 +0.03 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.93 +0.02 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.70 +0.02 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.46 +0.02 29 0 0 0
30DEC26 33.00 C 1.22 1.22 1.22 1.24 +0.01 28 1 1 +1
30DEC26 34.00 C 0.00 0.00 0.00 1.07 +0.05 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.87 0.00 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
TOTAL CALL 260 4,585 +244
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 131 0
30DEC25 23.00 P 0.03 0.03 0.03 0.01 0.00 25 20 107 -20
30DEC25 24.00 P 0.07 0.07 0.06 0.03 -0.01 22 7 235 -5
30DEC25 25.00 P 0.15 0.15 0.15 0.12 -0.03 22 1 315 -1
30DEC25 26.00 P 0.37 0.44 0.37 0.36 -0.06 22 16 419 -11
30DEC25 27.00 P 0.83 0.83 0.83 0.82 -0.09 23 15 221 +15
30DEC25 28.00 P 0.00 0.00 0.00 1.53 -0.08 24 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.34 -0.12 22 0 4 0
30DEC25 30.00 P 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.30 -0.12 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.39 -0.03 46 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.41 -0.01 53 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.41 -0.01 59 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.39 -0.03 62 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.39 -0.03 67 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.39 -0.03 72 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 24 0 62 0
29JAN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 76 0
29JAN26 24.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 61 0
29JAN26 25.00 P 0.37 0.37 0.37 0.32 -0.04 23 15 97 +10
29JAN26 26.00 P 0.66 0.66 0.66 0.63 -0.07 23 15 55 0
29JAN26 27.00 P 1.11 1.11 1.11 1.11 -0.07 23 15 49 -15
29JAN26 28.00 P 0.00 0.00 0.00 1.76 -0.07 24 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 2.47 -0.12 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.35 -0.12 23 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.30 -0.12 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.39 -0.03 34 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.41 -0.01 39 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.41 -0.01 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.39 -0.03 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.39 -0.03 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 24 0
26FEB26 24.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 25 0
26FEB26 25.00 P 0.00 0.00 0.00 0.49 -0.05 24 0 41 0
26FEB26 26.00 P 0.00 0.00 0.00 0.84 -0.06 24 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.33 -0.06 24 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 1.95 -0.06 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.62 -0.10 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.44 -0.11 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.34 -0.12 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.39 -0.03 29 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.41 -0.01 34 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.41 -0.01 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.39 -0.03 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.39 -0.03 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.27 -0.03 26 0 72 0
30MAR26 24.00 P 0.00 0.00 0.00 0.47 -0.05 26 0 74 0
30MAR26 25.00 P 0.00 0.00 0.00 0.76 -0.06 26 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.15 -0.05 26 0 161 0
30MAR26 27.00 P 0.00 0.00 0.00 1.65 -0.05 26 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.26 -0.04 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.87 -0.10 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.63 -0.11 25 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.47 -0.11 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.42 -0.04 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.43 0.00 31 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.41 -0.01 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.39 -0.03 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.39 -0.03 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.39 -0.03 41 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 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.50 -0.02 26 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.71 -0.03 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.02 -0.04 26 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.40 -0.05 26 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 1.85 -0.06 25 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 2.45 -0.07 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.06 -0.07 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.74 +0.04 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.47 +0.05 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.10 -0.08 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.89 -0.10 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.72 -0.10 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.58 -0.33 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.46 -0.37 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.39 -0.36 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.39 -0.30 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 0.00 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 0.00 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 0.00 27 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 0.00 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 0.00 27 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 0.00 27 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.54 -0.01 27 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 -0.01 27 0 42 0
29SEP26 23.00 P 0.00 0.00 0.00 1.08 -0.02 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.45 -0.02 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.88 -0.03 27 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 2.31 -0.03 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 2.85 -0.03 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.46 -0.05 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.15 -0.02 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.84 -0.05 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.58 -0.06 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.36 -0.06 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.17 -0.06 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.03 0.00 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.89 -0.04 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.78 -0.04 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.68 -0.04 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 -0.01 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.45 -0.05 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.85 -0.05 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.30 -0.06 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.81 -0.03 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.35 -0.03 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.93 -0.04 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.57 -0.01 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.24 -0.02 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.96 -0.05 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.71 -0.02 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.52 -0.02 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.33 -0.03 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.21 +0.01 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.99 -0.02 28 0 0 0
TOTAL PUT 104 3,045 -27
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$ 412.60
05DEC25 295.00 C 0.00 0.00 0.00 121.19 +4.98 236 0 0 0
05DEC25 300.00 C 0.00 0.00 0.00 116.10 +4.88 225 0 0 0
05DEC25 310.00 C 0.00 0.00 0.00 102.72 +1.49 0 0 0 0
05DEC25 320.00 C 0.00 0.00 0.00 92.72 +1.14 0 0 0 0
05DEC25 330.00 C 0.00 0.00 0.00 82.73 +0.08 61 0 0 0
05DEC25 340.00 C 0.00 0.00 0.00 74.91 +1.65 136 0 0 0
05DEC25 350.00 C 0.00 0.00 0.00 62.74 +1.42 49 0 0 0
05DEC25 360.00 C 0.00 0.00 0.00 52.74 +1.36 0 0 0 0
05DEC25 370.00 C 0.00 0.00 0.00 42.75 +1.10 35 0 0 0
05DEC25 380.00 C 0.00 0.00 0.00 32.79 +0.58 33 0 0 0
05DEC25 390.00 C 0.00 0.00 0.00 22.90 +0.22 29 0 0 0
05DEC25 400.00 C 12.65 15.04 12.58 13.39 +0.74 25 64 23 +4
05DEC25 410.00 C 5.17 6.80 4.60 5.12 +0.15 20 322 210 +171
05DEC25 420.00 C 1.25 1.88 1.00 1.43 -0.57 23 694 2,581 +477
05DEC25 430.00 C 0.28 0.30 0.28 0.31 -0.53 25 45 539 +40
05DEC25 440.00 C 0.00 0.00 0.00 0.06 -0.33 27 0 345 0
05DEC25 450.00 C 0.00 0.00 0.00 0.02 -0.18 31 0 217 0
05DEC25 460.00 C 0.00 0.00 0.00 0.01 -0.12 36 0 18 0
05DEC25 470.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 0 0
05DEC25 480.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
05DEC25 490.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
05DEC25 500.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
05DEC25 510.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
05DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12DEC25 295.00 C 0.00 0.00 0.00 121.19 - 140 0 0 -
12DEC25 300.00 C 0.00 0.00 0.00 116.10 - 134 0 0 -
12DEC25 310.00 C 0.00 0.00 0.00 104.19 - 99 0 0 -
12DEC25 320.00 C 0.00 0.00 0.00 95.82 - 109 0 0 -
12DEC25 330.00 C 0.00 0.00 0.00 85.57 - 96 0 0 -
12DEC25 340.00 C 0.00 0.00 0.00 75.33 - 84 0 0 -
12DEC25 350.00 C 0.00 0.00 0.00 62.74 - 0 0 0 -
12DEC25 360.00 C 0.00 0.00 0.00 54.94 - 61 0 0 -
12DEC25 370.00 C 0.00 0.00 0.00 44.83 - 51 0 0 -
12DEC25 380.00 C 0.00 0.00 0.00 34.85 - 42 0 0 -
12DEC25 390.00 C 0.00 0.00 0.00 23.65 - 23 0 0 -
12DEC25 400.00 C 14.05 14.05 14.05 14.96 - 22 15 15 -
12DEC25 410.00 C 7.78 7.94 7.10 7.34 - 19 102 101 -
12DEC25 420.00 C 2.97 3.75 2.80 3.20 - 21 1,303 937 -
12DEC25 430.00 C 1.20 1.58 1.05 1.17 - 21 670 529 -
12DEC25 440.00 C 0.50 0.73 0.43 0.36 - 22 286 271 -
12DEC25 450.00 C 0.00 0.00 0.00 0.11 - 23 0 0 -
12DEC25 460.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
12DEC25 470.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
12DEC25 480.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
12DEC25 490.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
12DEC25 500.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
12DEC25 510.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
12DEC25 520.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
12DEC25 530.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30DEC25 215.00 C 0.00 0.00 0.00 197.97 +1.09 0 0 120 0
30DEC25 220.00 C 0.00 0.00 0.00 193.21 +1.53 0 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 189.12 +2.42 110 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 183.25 +1.54 58 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 178.25 +1.52 0 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 173.28 +1.53 56 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 168.29 +1.53 0 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 163.90 +1.74 87 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 158.49 +1.70 71 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 153.22 +0.86 0 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 148.25 +1.43 0 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 143.39 +1.55 52 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 138.37 +1.52 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 133.28 +1.41 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 129.37 +2.48 72 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 125.82 +3.92 84 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 121.19 +4.27 83 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 116.10 +3.32 79 0 2 0
30DEC25 310.00 C 0.00 0.00 0.00 104.19 +2.55 55 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 96.31 +3.39 67 0 10 0
30DEC25 330.00 C 0.00 0.00 0.00 85.57 +2.54 56 0 13 0
30DEC25 340.00 C 0.00 0.00 0.00 75.33 +2.07 48 0 548 0
30DEC25 350.00 C 65.00 65.00 65.00 63.69 +1.46 25 1 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 54.94 +2.51 34 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 44.83 +2.60 28 0 755 0
30DEC25 380.00 C 34.27 34.27 34.27 34.85 +1.28 23 15 1,985 0
30DEC25 390.00 C 26.50 26.50 26.50 25.84 +0.93 21 2 2,596 +2
30DEC25 400.00 C 19.06 19.06 16.85 17.48 -0.20 19 110 2,688 +76
30DEC25 410.00 C 11.00 11.51 10.49 10.80 -0.20 19 703 1,885 -43
30DEC25 420.00 C 6.35 7.40 5.93 6.42 +0.01 19 2,274 6,390 +464
30DEC25 430.00 C 3.67 4.22 3.29 3.67 -0.12 20 816 4,068 -14
30DEC25 440.00 C 2.17 2.39 1.80 2.02 -0.15 21 192 2,828 +32
30DEC25 450.00 C 1.10 1.42 1.04 1.08 -0.21 21 309 8,627 -21
30DEC25 460.00 C 0.89 0.91 0.70 0.60 -0.11 22 195 4,613 0
30DEC25 470.00 C 0.57 0.57 0.47 0.31 -0.08 23 75 2,038 +53
30DEC25 480.00 C 0.31 0.31 0.30 0.16 -0.06 24 100 19,543 0
30DEC25 490.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 3,894 0
30DEC25 500.00 C 0.25 0.25 0.15 0.05 -0.02 25 20 8,902 -5
30DEC25 510.00 C 0.30 0.30 0.10 0.03 -0.01 26 165 4,732 0
30DEC25 520.00 C 0.11 0.11 0.11 0.02 -0.01 27 30 5,396 0
30DEC25 530.00 C 0.08 0.08 0.06 0.01 -0.01 28 150 6,673 -150
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 35 0 342 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,821 0
29JAN26 295.00 C 0.00 0.00 0.00 121.19 +2.41 54 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 116.10 +2.20 51 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 106.96 +2.90 51 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 96.31 +2.95 43 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 85.57 +2.38 34 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 77.25 +3.79 38 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 65.54 +0.81 26 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 57.73 +2.83 31 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 46.53 +2.34 22 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 38.45 +1.20 23 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 30.49 +2.10 23 0 173 0
29JAN26 400.00 C 24.20 24.20 22.56 22.61 +0.99 21 16 53 0
29JAN26 410.00 C 0.00 0.00 0.00 16.55 +0.24 21 0 657 0
29JAN26 420.00 C 12.50 12.64 11.75 12.18 +0.23 21 160 1,198 +119
29JAN26 430.00 C 9.08 9.50 8.44 8.80 +0.18 22 241 1,831 +53
29JAN26 440.00 C 6.55 6.59 6.27 6.25 -0.05 22 111 2,687 +70
29JAN26 450.00 C 4.80 5.00 4.37 4.41 -0.22 23 284 2,320 +236
29JAN26 460.00 C 3.40 3.62 3.22 3.11 -0.30 24 68 814 +17
29JAN26 470.00 C 2.74 2.74 2.74 2.23 -0.28 24 15 603 +15
29JAN26 480.00 C 2.17 2.17 2.00 1.53 -0.30 25 118 3,266 +53
29JAN26 490.00 C 1.81 1.81 1.54 1.05 -0.29 25 233 1,984 +158
29JAN26 500.00 C 1.48 1.48 1.28 0.72 -0.26 26 29 2,237 +9
29JAN26 510.00 C 0.00 0.00 0.00 0.50 -0.23 26 0 2,014 0
29JAN26 520.00 C 1.00 1.00 1.00 0.34 -0.21 26 15 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.23 -0.19 27 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.16 -0.16 27 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.11 -0.14 28 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.08 -0.11 28 0 3,004 0
29JAN26 570.00 C 0.00 0.00 0.00 0.06 -0.09 29 0 183 0
29JAN26 580.00 C 0.44 0.45 0.41 0.05 -0.07 30 39 896 -39
26FEB26 295.00 C 0.00 0.00 0.00 121.19 +2.41 40 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 116.10 +1.48 37 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 108.12 +4.06 43 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 96.31 +2.34 31 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 86.23 +3.04 27 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 78.32 +2.75 32 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 67.04 +2.31 24 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 59.27 +2.76 27 0 15 0
26FEB26 370.00 C 0.00 0.00 0.00 49.28 +2.13 23 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 40.79 +1.98 22 0 3 0
26FEB26 390.00 C 0.00 0.00 0.00 33.44 +2.12 22 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 26.03 +0.56 21 0 30 0
26FEB26 410.00 C 21.95 21.95 21.82 20.44 +0.60 21 45 239 +45
26FEB26 420.00 C 16.20 17.12 15.80 15.74 +0.05 21 126 1,228 -14
26FEB26 430.00 C 12.60 12.60 12.13 12.41 +0.17 22 50 405 +36
26FEB26 440.00 C 10.15 10.15 9.40 9.81 +0.24 23 29 190 -8
26FEB26 450.00 C 7.58 7.58 7.28 7.77 +0.19 24 8 199 +3
26FEB26 460.00 C 5.91 5.91 5.75 6.18 +0.16 25 250 349 -91
26FEB26 470.00 C 4.82 4.82 4.75 4.94 +0.06 25 30 622 +15
26FEB26 480.00 C 4.00 4.15 4.00 3.98 +0.11 26 22 1,034 +22
26FEB26 490.00 C 3.32 3.32 3.32 3.23 -0.08 27 50 409 +50
26FEB26 500.00 C 2.57 2.57 2.57 2.64 +0.08 28 50 530 +50
26FEB26 510.00 C 0.00 0.00 0.00 2.18 -0.05 28 0 138 0
26FEB26 520.00 C 0.00 0.00 0.00 1.85 0.00 29 0 629 0
26FEB26 530.00 C 0.00 0.00 0.00 1.57 +0.02 30 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 1.33 +0.06 31 0 493 0
26FEB26 550.00 C 0.00 0.00 0.00 1.14 +0.02 32 0 254 0
26FEB26 560.00 C 0.75 1.10 0.75 0.96 +0.03 32 34 124 +34
30MAR26 215.00 C 0.00 0.00 0.00 203.17 +3.07 80 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 198.13 +5.38 77 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 190.25 -1.48 53 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 187.87 +4.45 71 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 179.31 +1.70 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 175.53 -0.49 50 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 170.49 +0.95 47 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 165.41 +1.64 43 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 163.23 +4.83 60 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 158.64 +5.03 60 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 149.28 -0.51 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 147.64 +5.80 51 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 140.91 +1.00 39 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 135.02 +3.15 0 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 131.23 +1.66 38 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 125.82 +2.31 32 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 121.41 +2.63 35 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 116.68 +2.06 35 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 108.61 +3.44 40 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 98.95 +4.30 37 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 87.08 +1.05 27 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 79.47 +2.82 31 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 67.04 -0.46 20 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 59.46 +2.26 24 0 248 0
30MAR26 370.00 C 52.96 53.18 51.00 52.87 +3.72 27 206 549 +161
30MAR26 380.00 C 0.00 0.00 0.00 43.76 +1.36 24 0 364 0
30MAR26 390.00 C 37.27 37.27 37.27 36.84 +1.31 24 1 458 0
30MAR26 400.00 C 30.57 30.57 29.24 29.70 +0.07 23 91 2,259 +45
30MAR26 410.00 C 25.61 25.61 23.83 24.35 -0.10 23 120 810 +30
30MAR26 420.00 C 20.62 20.92 19.27 19.68 -0.23 23 135 1,634 +131
30MAR26 430.00 C 17.03 17.03 15.66 15.94 -0.38 24 67 1,133 -8
30MAR26 440.00 C 13.34 13.34 12.73 12.88 -0.53 24 83 944 +51
30MAR26 450.00 C 11.24 11.24 10.45 10.45 -0.50 24 53 4,824 +53
30MAR26 460.00 C 8.64 8.64 8.64 8.62 -0.27 25 10 3,649 +10
30MAR26 470.00 C 0.00 0.00 0.00 6.84 -0.74 25 0 3,778 0
30MAR26 480.00 C 0.00 0.00 0.00 5.44 -0.84 26 0 1,740 0
30MAR26 490.00 C 5.53 5.53 5.53 4.27 -0.83 26 50 1,990 0
30MAR26 500.00 C 0.00 0.00 0.00 3.34 -0.85 26 0 1,497 0
30MAR26 510.00 C 0.00 0.00 0.00 2.64 -0.74 26 0 1,267 0
30MAR26 520.00 C 3.37 3.39 3.34 2.03 -0.78 26 185 5,176 +185
30MAR26 530.00 C 0.00 0.00 0.00 1.62 -0.66 27 0 10,225 0
30MAR26 540.00 C 0.00 0.00 0.00 1.33 -0.57 27 0 1,788 0
30MAR26 550.00 C 0.00 0.00 0.00 1.14 -0.42 28 0 484 0
30MAR26 560.00 C 2.00 2.00 2.00 0.96 -0.30 28 4 328 +4
30MAR26 570.00 C 0.00 0.00 0.00 0.60 -0.46 28 0 338 0
30MAR26 580.00 C 1.59 1.66 1.46 0.48 -0.38 28 97 2,147 +82
29JUN26 220.00 C 0.00 0.00 0.00 198.13 +3.86 60 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 190.25 -1.48 43 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 187.87 +3.66 55 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 179.41 -0.04 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 175.53 -0.49 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 170.49 +0.91 37 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 165.41 +0.77 35 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 163.23 +3.70 47 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 158.64 +4.03 46 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 150.22 +0.43 25 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 147.64 +2.68 40 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 140.91 +0.83 31 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 138.09 +5.63 38 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 131.23 +1.66 30 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 126.43 +2.92 29 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 122.45 +3.67 32 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 116.68 +2.06 28 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 108.61 +3.44 31 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 98.95 +3.03 28 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 89.43 +2.64 27 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 80.78 +2.65 26 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 72.16 +3.82 25 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 63.52 +0.40 24 0 17 0
29JUN26 370.00 C 0.00 0.00 0.00 55.43 +1.31 23 0 109 0
29JUN26 380.00 C 0.00 0.00 0.00 50.47 +2.74 25 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 44.32 +1.42 25 0 35 0
29JUN26 400.00 C 0.00 0.00 0.00 37.65 +0.13 24 0 187 0
29JUN26 410.00 C 34.13 34.13 32.50 32.67 -0.01 24 55 134 0
29JUN26 420.00 C 28.30 28.30 28.30 28.33 +0.82 24 1 581 +1
29JUN26 430.00 C 0.00 0.00 0.00 24.78 +0.04 25 0 587 0
29JUN26 440.00 C 21.30 21.30 21.30 21.64 +0.24 25 50 234 -50
29JUN26 450.00 C 19.80 19.80 19.80 18.92 -0.29 25 1 968 0
29JUN26 460.00 C 16.40 16.82 16.40 16.70 -0.35 26 254 672 +201
29JUN26 470.00 C 0.00 0.00 0.00 14.47 -0.99 26 0 784 0
29JUN26 480.00 C 0.00 0.00 0.00 12.55 -1.35 26 0 160 0
29JUN26 490.00 C 12.01 12.01 12.01 11.39 -1.22 27 50 400 0
29JUN26 500.00 C 0.00 0.00 0.00 9.92 -1.61 27 0 1,135 0
29JUN26 510.00 C 0.00 0.00 0.00 8.88 -1.59 28 0 201 0
29JUN26 520.00 C 8.00 8.00 8.00 8.03 -1.59 28 20 426 0
29JUN26 530.00 C 7.48 7.48 7.48 6.79 -2.14 29 50 2,121 +50
29JUN26 540.00 C 0.00 0.00 0.00 6.09 -2.16 29 0 488 0
29JUN26 550.00 C 0.00 0.00 0.00 5.41 -2.18 29 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 4.73 -2.42 30 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 4.41 -2.33 30 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 3.85 -2.49 30 0 44 0
29SEP26 295.00 C 0.00 0.00 0.00 123.91 +1.78 27 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 117.68 +0.18 23 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 109.81 +1.92 25 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 103.15 +2.77 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 93.40 -0.12 25 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 83.09 +0.73 22 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 78.27 +3.06 25 0 1 0
29SEP26 360.00 C 69.71 69.71 69.71 70.66 +2.05 25 25 56 +23
29SEP26 370.00 C 0.00 0.00 0.00 62.62 -0.04 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 56.73 -2.49 24 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 51.69 +0.91 25 0 6 0
29SEP26 400.00 C 44.23 44.23 44.23 45.89 +0.21 24 15 33 -15
29SEP26 410.00 C 41.03 41.06 40.98 40.99 +0.07 24 90 94 +90
29SEP26 420.00 C 35.26 35.26 35.17 36.63 +0.06 25 32 32 +18
29SEP26 430.00 C 31.46 31.55 31.46 32.81 -0.01 25 32 92 +28
29SEP26 440.00 C 28.12 28.12 28.12 29.50 +0.02 25 15 193 0
29SEP26 450.00 C 0.00 0.00 0.00 26.33 -0.01 25 0 176 0
29SEP26 460.00 C 22.21 22.21 22.21 23.71 +0.02 26 100 124 -55
29SEP26 470.00 C 0.00 0.00 0.00 21.11 +0.05 26 0 79 0
29SEP26 480.00 C 0.00 0.00 0.00 19.02 +0.03 26 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 17.03 +0.06 26 0 50 0
29SEP26 500.00 C 15.20 15.23 15.20 15.20 +0.05 27 25 193 -25
29SEP26 510.00 C 0.00 0.00 0.00 13.73 +0.08 27 0 143 0
29SEP26 520.00 C 0.00 0.00 0.00 12.28 +0.12 27 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 11.35 -0.06 28 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 10.28 -0.17 28 0 25 0
29SEP26 550.00 C 0.00 0.00 0.00 9.22 -0.11 28 0 267 0
29SEP26 560.00 C 0.00 0.00 0.00 8.26 -0.10 28 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 7.53 -0.06 29 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 6.81 0.00 29 0 26 0
30DEC26 295.00 C 0.00 0.00 0.00 124.98 +1.60 21 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 118.95 -0.17 16 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 112.57 +1.92 23 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 103.15 +0.81 21 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 97.61 +2.47 24 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 88.55 -0.22 23 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 81.54 +0.74 23 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 75.05 +0.72 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 68.85 +0.59 24 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 63.04 +0.57 24 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 59.31 +2.21 25 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 52.46 +0.42 24 0 0 0
30DEC26 410.00 C 46.49 46.51 46.49 47.59 +0.29 24 30 30 +30
30DEC26 420.00 C 42.23 42.23 42.23 43.26 +0.28 24 15 15 +15
30DEC26 430.00 C 0.00 0.00 0.00 38.97 +0.17 24 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 36.03 +0.40 25 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 33.12 +0.63 25 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 30.57 +0.75 26 0 0 0
30DEC26 470.00 C 25.50 25.50 25.50 28.35 +0.99 26 3 3 +3
30DEC26 480.00 C 0.00 0.00 0.00 26.16 +1.24 27 0 0 0
30DEC26 490.00 C 21.20 21.20 21.20 24.29 +1.28 27 10 10 +10
30DEC26 500.00 C 19.40 20.60 19.40 22.68 +1.51 28 236 306 +236
30DEC26 510.00 C 0.00 0.00 0.00 21.10 +1.75 28 0 0 0
30DEC26 520.00 C 16.39 16.39 16.39 19.56 +1.67 28 3 5 +3
30DEC26 530.00 C 0.00 0.00 0.00 18.45 +1.89 29 0 0 0
TOTAL CALL 12,895 218,445 +3,226
05DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
05DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
05DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
05DEC25 320.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
05DEC25 330.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
05DEC25 340.00 P 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
05DEC25 350.00 P 0.01 0.01 0.01 0.01 -0.08 53 100 150 +100
05DEC25 360.00 P 0.00 0.00 0.00 0.01 -0.12 45 0 0 0
05DEC25 370.00 P 0.00 0.00 0.00 0.01 -0.20 37 0 0 0
05DEC25 380.00 P 0.00 0.00 0.00 0.04 -0.34 33 0 5 0
05DEC25 390.00 P 0.00 0.00 0.00 0.16 -0.58 29 0 275 0
05DEC25 400.00 P 0.70 0.70 0.50 0.62 -0.94 25 13 613 +5
05DEC25 410.00 P 2.26 3.15 2.11 2.60 -1.15 22 1,108 874 +136
05DEC25 420.00 P 7.50 9.50 7.10 9.01 -1.49 25 166 298 +22
05DEC25 430.00 P 16.80 18.03 15.83 18.14 -1.02 33 76 125 +29
05DEC25 440.00 P 0.00 0.00 0.00 27.86 -1.37 41 0 0 0
05DEC25 450.00 P 0.00 0.00 0.00 38.18 -0.97 57 0 0 0
05DEC25 460.00 P 0.00 0.00 0.00 48.07 -2.42 66 0 0 0
05DEC25 470.00 P 0.00 0.00 0.00 58.09 -2.68 77 0 0 0
05DEC25 480.00 P 0.00 0.00 0.00 67.40 -3.67 0 0 0 0
05DEC25 490.00 P 0.00 0.00 0.00 78.20 -1.71 98 0 0 0
05DEC25 500.00 P 0.00 0.00 0.00 88.04 -3.63 103 0 0 0
05DEC25 510.00 P 0.00 0.00 0.00 97.40 -1.60 0 0 0 0
05DEC25 520.00 P 0.00 0.00 0.00 107.40 -4.87 0 0 0 0
05DEC25 530.00 P 0.00 0.00 0.00 117.99 -3.18 126 0 0 0
05DEC25 540.00 P 0.00 0.00 0.00 128.16 -2.44 139 0 0 0
12DEC25 295.00 P 0.00 0.00 0.00 0.04 - 71 0 0 -
12DEC25 300.00 P 0.00 0.00 0.00 0.05 - 69 0 0 -
12DEC25 310.00 P 0.00 0.00 0.00 0.06 - 64 0 0 -
12DEC25 320.00 P 0.00 0.00 0.00 0.09 - 60 0 0 -
12DEC25 330.00 P 0.00 0.00 0.00 0.12 - 55 0 0 -
12DEC25 340.00 P 0.00 0.00 0.00 0.16 - 51 0 0 -
12DEC25 350.00 P 0.00 0.00 0.00 0.23 - 46 0 0 -
12DEC25 360.00 P 0.00 0.00 0.00 0.34 - 42 0 0 -
12DEC25 370.00 P 0.00 0.00 0.00 0.51 - 38 0 0 -
12DEC25 380.00 P 0.32 0.40 0.32 0.79 - 33 56 56 -
12DEC25 390.00 P 0.58 0.73 0.57 1.33 - 29 183 183 -
12DEC25 400.00 P 1.79 1.94 1.59 2.34 - 24 86 82 -
12DEC25 410.00 P 5.20 5.20 4.18 4.69 - 21 244 209 -
12DEC25 420.00 P 9.54 10.59 9.54 10.63 - 22 71 66 -
12DEC25 430.00 P 18.69 18.69 18.11 18.82 - 25 30 15 -
12DEC25 440.00 P 0.00 0.00 0.00 28.13 - 28 0 0 -
12DEC25 450.00 P 0.00 0.00 0.00 38.18 - 36 0 0 -
12DEC25 460.00 P 0.00 0.00 0.00 48.07 - 41 0 0 -
12DEC25 470.00 P 0.00 0.00 0.00 58.09 - 48 0 0 -
12DEC25 480.00 P 0.00 0.00 0.00 68.04 - 53 0 0 -
12DEC25 490.00 P 0.00 0.00 0.00 78.20 - 61 0 0 -
12DEC25 500.00 P 0.00 0.00 0.00 88.04 - 64 0 0 -
12DEC25 510.00 P 0.00 0.00 0.00 98.11 - 71 0 0 -
12DEC25 520.00 P 0.00 0.00 0.00 108.17 - 77 0 0 -
12DEC25 530.00 P 0.00 0.00 0.00 118.20 - 82 0 0 -
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 70 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 67 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 65 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 63 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 58 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.05 +0.04 43 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.06 +0.05 39 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.09 +0.07 37 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.12 +0.09 34 0 1,093 0
30DEC25 340.00 P 0.25 0.28 0.25 0.16 +0.10 31 60 3,037 +60
30DEC25 350.00 P 0.00 0.00 0.00 0.23 +0.09 29 0 4,998 0
30DEC25 360.00 P 0.42 0.46 0.42 0.34 +0.02 26 62 2,298 +62
30DEC25 370.00 P 0.63 0.70 0.63 0.52 -0.19 23 62 5,991 +12
30DEC25 380.00 P 1.16 1.20 1.03 1.11 -0.24 22 248 12,155 +146
30DEC25 390.00 P 2.00 2.25 1.90 2.10 -0.52 21 204 7,004 -37
30DEC25 400.00 P 3.77 4.50 3.63 4.01 -0.81 20 541 10,075 +171
30DEC25 410.00 P 8.00 8.05 6.75 7.49 -0.79 19 1,573 9,433 +230
30DEC25 420.00 P 13.53 13.53 11.60 12.98 -1.06 20 541 10,322 -33
30DEC25 430.00 P 19.95 20.99 18.90 20.23 -1.57 20 67 5,393 -5
30DEC25 440.00 P 0.00 0.00 0.00 28.63 -2.58 21 0 1,379 0
30DEC25 450.00 P 0.00 0.00 0.00 38.18 -1.28 24 0 3,674 0
30DEC25 460.00 P 0.00 0.00 0.00 48.77 -1.72 31 0 885 0
30DEC25 470.00 P 0.00 0.00 0.00 58.09 -2.68 32 0 201 0
30DEC25 480.00 P 0.00 0.00 0.00 68.04 -3.03 35 0 102 0
30DEC25 490.00 P 0.00 0.00 0.00 78.20 -1.71 40 0 100 0
30DEC25 500.00 P 0.00 0.00 0.00 88.04 -3.63 43 0 0 0
30DEC25 510.00 P 98.50 98.50 98.50 98.11 -0.89 47 6 0 0
30DEC25 520.00 P 0.00 0.00 0.00 108.72 -3.55 54 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 118.20 -4.37 54 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 128.16 -4.62 57 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 137.40 -5.36 0 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 147.40 -5.45 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 158.75 -1.84 71 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 167.40 -1.60 0 0 0 0
29JAN26 295.00 P 0.35 0.35 0.30 0.04 +0.03 31 110 262 +110
29JAN26 300.00 P 0.00 0.00 0.00 0.05 +0.03 30 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 173 0
29JAN26 330.00 P 0.56 0.56 0.55 0.25 +0.03 27 30 274 +30
29JAN26 340.00 P 0.74 0.78 0.74 0.47 +0.05 26 47 316 -6
29JAN26 350.00 P 0.99 0.99 0.99 0.83 +0.05 25 45 786 -45
29JAN26 360.00 P 0.00 0.00 0.00 1.45 +0.03 25 0 1,437 0
29JAN26 370.00 P 2.25 2.25 2.25 2.26 -0.10 24 5 1,455 +5
29JAN26 380.00 P 3.20 3.43 3.20 3.60 -0.11 23 142 1,696 +40
29JAN26 390.00 P 5.09 5.55 5.01 5.52 -0.29 22 170 2,462 +155
29JAN26 400.00 P 8.26 8.59 7.56 8.31 -0.45 22 156 2,455 +56
29JAN26 410.00 P 11.54 12.59 11.32 12.48 -0.48 22 48 2,541 +27
29JAN26 420.00 P 16.84 18.00 16.84 18.02 -0.44 22 46 810 +30
29JAN26 430.00 P 24.38 24.38 23.06 24.40 -1.24 22 165 1,562 0
29JAN26 440.00 P 0.00 0.00 0.00 31.88 -2.41 23 0 657 0
29JAN26 450.00 P 0.00 0.00 0.00 40.08 -2.91 23 0 236 0
29JAN26 460.00 P 0.00 0.00 0.00 48.86 -1.63 24 0 766 0
29JAN26 470.00 P 0.00 0.00 0.00 58.09 -3.55 24 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 68.04 -3.03 27 0 15 0
29JAN26 490.00 P 0.00 0.00 0.00 78.20 -1.71 30 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 88.04 -3.64 32 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 100.32 -1.65 44 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 108.72 -3.55 41 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 118.20 -4.37 41 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 128.16 -4.62 43 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 137.40 -5.36 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 147.45 -5.40 41 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 158.75 -3.42 52 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 167.40 -1.60 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.05 0.00 25 0 72 0
26FEB26 310.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 28 0
26FEB26 320.00 P 0.00 0.00 0.00 0.13 -0.08 22 0 758 0
26FEB26 330.00 P 0.00 0.00 0.00 0.29 -0.12 23 0 1,285 0
26FEB26 340.00 P 1.29 1.32 1.29 0.60 -0.16 22 60 412 0
26FEB26 350.00 P 1.80 1.80 1.80 1.13 -0.20 22 11 130 +11
26FEB26 360.00 P 2.64 2.64 2.64 1.98 -0.28 22 15 566 +15
26FEB26 370.00 P 3.55 3.70 3.55 3.30 -0.32 22 20 919 +20
26FEB26 380.00 P 5.46 5.54 5.46 5.26 -0.34 22 18 1,340 +18
26FEB26 390.00 P 7.42 7.42 7.42 7.81 -0.12 22 5 1,414 +5
26FEB26 400.00 P 10.90 11.30 10.90 11.12 -0.26 22 37 2,606 -13
26FEB26 410.00 P 15.10 15.44 15.10 15.38 -0.43 22 70 1,227 +55
26FEB26 420.00 P 20.02 21.21 20.02 20.88 -0.24 22 36 990 0
26FEB26 430.00 P 26.04 26.10 26.04 27.09 -1.14 23 45 587 +45
26FEB26 440.00 P 0.00 0.00 0.00 35.54 -1.30 25 0 146 0
26FEB26 450.00 P 0.00 0.00 0.00 42.52 -0.89 24 0 117 0
26FEB26 460.00 P 0.00 0.00 0.00 51.01 -1.01 25 0 11 0
26FEB26 470.00 P 0.00 0.00 0.00 59.28 -3.84 24 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 70.51 -2.08 30 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 78.20 -4.12 26 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 88.04 -3.64 28 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 100.32 -1.65 37 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 108.72 -3.55 35 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 118.20 -4.37 35 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 128.16 -4.71 37 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 137.58 -5.18 35 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 147.45 -5.40 36 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 24 0 202 0
30MAR26 270.00 P 0.65 0.65 0.65 0.01 -0.02 23 25 183 +25
30MAR26 275.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 144 0
30MAR26 290.00 P 0.00 0.00 0.00 0.09 -0.05 24 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.14 -0.05 24 0 323 0
30MAR26 300.00 P 1.20 1.20 1.20 0.19 -0.09 24 3 941 0
30MAR26 310.00 P 0.00 0.00 0.00 0.40 -0.14 24 0 1,214 0
30MAR26 320.00 P 1.66 1.66 1.66 0.73 -0.22 24 30 563 +30
30MAR26 330.00 P 0.00 0.00 0.00 1.28 -0.31 24 0 382 0
30MAR26 340.00 P 2.97 2.97 2.97 2.10 -0.44 24 15 1,115 0
30MAR26 350.00 P 3.86 3.88 3.86 3.30 -0.59 24 30 6,457 0
30MAR26 360.00 P 0.00 0.00 0.00 4.97 -0.63 24 0 7,082 0
30MAR26 370.00 P 0.00 0.00 0.00 7.18 -0.47 24 0 1,179 0
30MAR26 380.00 P 10.10 10.10 9.84 9.84 -0.66 24 42 1,567 -42
30MAR26 390.00 P 12.65 13.00 12.65 13.03 -0.95 24 30 2,508 +30
30MAR26 400.00 P 16.43 17.15 16.30 17.03 -1.07 24 60 3,159 -17
30MAR26 410.00 P 21.22 22.00 21.22 22.16 -0.71 24 51 2,735 0
30MAR26 420.00 P 0.00 0.00 0.00 28.26 -1.74 25 0 1,773 0
30MAR26 430.00 P 34.78 34.78 32.50 34.77 -0.45 25 31 4,692 +30
30MAR26 440.00 P 41.80 41.80 41.80 40.76 -3.28 24 1 1,080 0
30MAR26 450.00 P 0.00 0.00 0.00 48.52 -3.34 25 0 654 0
30MAR26 460.00 P 0.00 0.00 0.00 54.43 -3.40 22 0 739 0
30MAR26 470.00 P 0.00 0.00 0.00 64.38 -2.54 25 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 73.78 -3.74 27 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 84.35 +0.26 30 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 91.58 -4.39 27 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 100.32 -5.09 26 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 112.89 -1.55 34 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 122.19 -1.22 35 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 130.46 -2.41 33 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 140.60 -2.16 35 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 152.54 -1.16 41 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 160.82 -1.35 39 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 167.64 -6.06 28 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 26 0 187 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 25 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 0.00 24 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 0.00 24 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.05 0.00 25 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.07 0.00 25 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.10 0.00 25 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.14 0.00 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.19 0.00 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.27 0.00 25 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.35 0.00 25 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.46 0.00 25 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.60 0.00 25 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.77 0.00 25 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 0.98 0.00 25 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.21 -0.01 25 0 303 0
29JUN26 310.00 P 0.00 0.00 0.00 1.91 -0.01 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 2.84 -0.02 25 0 548 0
29JUN26 330.00 P 5.06 5.09 5.03 4.08 -0.04 25 429 1,045 +429
29JUN26 340.00 P 6.47 6.47 6.47 5.65 -0.07 25 50 909 +50
29JUN26 350.00 P 8.13 8.13 8.13 7.57 -0.12 25 50 1,949 +50
29JUN26 360.00 P 10.00 10.33 10.00 9.93 -0.22 25 44 1,428 +24
29JUN26 370.00 P 0.00 0.00 0.00 12.82 -0.26 25 0 879 0
29JUN26 380.00 P 0.00 0.00 0.00 15.63 -0.05 25 0 1,295 0
29JUN26 390.00 P 0.00 0.00 0.00 19.71 -0.45 25 0 909 0
29JUN26 400.00 P 23.60 24.00 23.60 24.19 +0.41 25 500 1,564 +500
29JUN26 410.00 P 28.25 28.25 28.25 29.41 +0.61 25 1 255 +1
29JUN26 420.00 P 0.00 0.00 0.00 35.17 -0.40 25 0 1,090 0
29JUN26 430.00 P 39.40 46.15 39.40 41.40 -0.47 26 130 925 +45
29JUN26 440.00 P 0.00 0.00 0.00 47.42 -2.21 25 0 436 0
29JUN26 450.00 P 0.00 0.00 0.00 55.45 -0.78 26 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 62.45 -3.97 26 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 72.44 -2.56 29 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 80.78 -0.74 29 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 89.56 -2.25 30 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 96.63 -0.83 29 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 102.30 -3.11 25 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 113.47 -5.36 28 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 123.54 -0.82 30 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 133.77 +0.49 32 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 144.00 +0.08 34 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 153.17 -1.35 34 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 160.82 -1.63 32 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 168.75 -4.95 28 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.39 -0.41 25 0 69 0
29SEP26 300.00 P 0.00 0.00 0.00 2.85 -0.43 25 0 140 0
29SEP26 310.00 P 0.00 0.00 0.00 4.03 -0.47 25 0 204 0
29SEP26 320.00 P 7.06 7.06 6.80 5.40 -0.53 26 60 681 +50
29SEP26 330.00 P 0.00 0.00 0.00 7.17 -0.63 26 0 550 0
29SEP26 340.00 P 0.00 0.00 0.00 9.21 -0.79 26 0 561 0
29SEP26 350.00 P 12.87 12.87 12.67 11.67 -0.82 26 190 647 +140
29SEP26 360.00 P 0.00 0.00 0.00 14.59 -0.98 26 0 837 0
29SEP26 370.00 P 0.00 0.00 0.00 17.77 -1.12 26 0 451 0
29SEP26 380.00 P 0.00 0.00 0.00 21.64 -1.17 26 0 322 0
29SEP26 390.00 P 0.00 0.00 0.00 25.75 -1.33 26 0 512 0
29SEP26 400.00 P 31.08 31.08 31.00 30.48 -1.12 26 10 371 -10
29SEP26 410.00 P 36.20 36.20 36.20 35.53 -1.26 26 1 170 +1
29SEP26 420.00 P 0.00 0.00 0.00 41.13 -1.42 26 0 274 0
29SEP26 430.00 P 47.70 47.70 47.70 47.39 -1.38 26 15 128 0
29SEP26 440.00 P 61.57 61.57 61.57 54.10 -1.59 27 100 266 -78
29SEP26 450.00 P 0.00 0.00 0.00 61.06 -1.00 27 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 68.39 -1.26 27 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 75.30 -2.56 27 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 84.50 -1.51 29 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 92.79 -0.35 29 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 100.31 -2.48 29 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 110.13 -0.15 30 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 119.03 +0.20 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 127.49 -2.08 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 136.39 -0.61 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 145.32 -0.72 31 0 67 0
29SEP26 560.00 P 0.00 0.00 0.00 154.57 -2.84 32 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 163.81 -3.44 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 173.22 -0.48 33 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 3.84 -0.35 25 0 37 0
30DEC26 300.00 P 0.00 0.00 0.00 4.50 -0.36 25 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 5.86 -0.41 25 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 7.63 -0.49 25 0 0 0
30DEC26 330.00 P 10.20 10.20 10.20 9.58 -0.62 25 3 4 +3
30DEC26 340.00 P 0.00 0.00 0.00 12.01 -0.64 25 0 0 0
30DEC26 350.00 P 16.00 16.00 15.46 14.71 -0.78 26 11 21 +11
30DEC26 360.00 P 19.02 19.02 18.58 17.84 -0.80 26 95 80 +80
30DEC26 370.00 P 22.24 22.24 21.89 21.33 -0.95 26 160 160 +160
30DEC26 380.00 P 25.70 26.58 25.70 25.24 -0.98 26 20 15 +13
30DEC26 390.00 P 30.19 30.19 30.19 29.54 -1.11 26 20 20 +20
30DEC26 400.00 P 0.00 0.00 0.00 34.28 -1.14 26 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 39.35 -1.26 26 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 44.93 -1.29 26 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 50.71 -1.39 26 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 57.82 -1.16 27 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 65.05 -0.94 27 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 72.70 -0.80 28 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 80.65 +0.18 28 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 88.61 +1.31 29 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 96.53 +0.42 29 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 103.24 -0.31 28 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 111.42 -0.28 29 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 121.26 +1.06 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 129.82 +0.25 30 0 0 0
TOTAL PUT 8,985 193,967 +3,001
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$ 28.26
30DEC25 15.50 C 0.00 0.00 0.00 12.77 +0.17 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.31 +0.20 75 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.78 +0.21 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.28 0.00 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.88 +0.11 92 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.37 +0.25 84 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.84 +0.22 71 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.35 +0.23 70 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.85 +0.23 65 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.29 -0.01 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.42 +0.12 65 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.30 +0.06 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.36 +0.29 39 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.33 +0.12 22 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.37 +0.20 26 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.40 +0.20 22 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.52 +0.15 20 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 0.81 +0.10 19 10 23 -10
30DEC25 29.00 C 0.37 0.37 0.37 0.36 +0.04 19 25 257 -18
30DEC25 30.00 C 0.00 0.00 0.00 0.14 +0.02 20 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 0.00 0.00 0.00 0.01 0.00 20 0 2 0
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 32 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.44 +0.32 62 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.84 +0.11 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.43 +0.31 53 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.85 +0.23 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.34 +0.04 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.42 +0.12 39 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.39 +0.15 24 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.45 +0.27 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.43 +0.21 23 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.50 +0.22 23 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.60 +0.13 21 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.80 +0.13 20 0 68 0
29JAN26 28.00 C 1.17 1.17 1.17 1.17 +0.11 21 1 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.69 +0.07 20 0 83 0
29JAN26 30.00 C 0.00 0.00 0.00 0.38 +0.04 20 0 144 0
29JAN26 31.00 C 0.00 0.00 0.00 0.21 +0.03 21 0 27 0
29JAN26 32.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 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 9.43 +0.28 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.90 +0.10 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.41 +0.11 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.50 +0.20 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.47 +0.16 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.53 +0.25 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.53 +0.16 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.62 +0.21 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.79 +0.17 21 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.02 +0.12 20 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.39 +0.12 20 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.89 +0.06 20 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.57 +0.04 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.34 +0.03 20 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.05 0.00 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 0.02 +0.01 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.91 +0.31 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.42 +0.21 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.93 +0.23 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.53 +0.25 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.03 +0.26 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.45 +0.10 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.96 +0.23 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.55 +0.36 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.98 +0.18 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.50 +0.20 26 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.62 +0.32 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.58 +0.27 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.63 +0.23 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.72 +0.28 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.80 +0.13 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.00 +0.16 22 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.32 +0.14 22 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.71 +0.15 21 0 4 0
30MAR26 29.00 C 0.00 0.00 0.00 1.20 +0.09 21 0 0 0
30MAR26 30.00 C 0.79 0.79 0.79 0.81 +0.05 21 1 65 +1
30MAR26 31.00 C 0.00 0.00 0.00 0.55 +0.03 21 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.24 +0.02 21 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.58 +0.27 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.05 +0.17 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.53 +0.13 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.05 +0.19 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.57 +0.18 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.09 +0.20 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.61 +0.19 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.17 +0.23 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.62 +0.16 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.68 +0.17 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.75 +0.21 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.84 +0.20 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.95 +0.17 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.13 +0.18 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.38 +0.16 23 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.67 +0.11 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.19 +0.19 23 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.72 +0.18 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.32 +0.19 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.98 +0.14 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.73 +0.11 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.54 +0.10 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.39 +0.07 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.28 +0.05 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 12 0
29SEP26 17.50 C 0.00 0.00 0.00 11.11 +0.25 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.58 +0.19 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.10 +0.21 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.62 +0.20 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.18 +0.24 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.68 +0.22 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.76 +0.25 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.78 +0.22 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.92 +0.23 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.07 +0.17 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.33 +0.19 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.58 +0.11 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.10 +0.10 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.58 +0.08 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.13 +0.07 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.74 +0.10 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.38 +0.05 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.11 +0.03 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.71 +0.03 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.57 +0.02 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.18 +0.24 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.69 +0.23 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.77 +0.22 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.87 +0.30 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.94 +0.20 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.17 +0.18 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.46 +0.14 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.97 +0.14 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.41 +0.12 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.91 +0.10 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.47 +0.10 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.08 +0.09 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.70 +0.08 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.41 +0.06 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.18 +0.07 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.97 +0.05 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.79 +0.04 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.66 +0.04 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
TOTAL CALL 37 1,482 -27
30DEC25 15.50 P 0.01 0.01 0.01 0.01 0.00 85 15 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 73 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 66 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 152 0
30DEC25 23.00 P 0.02 0.02 0.02 0.01 0.00 33 60 61 +60
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 91 0
30DEC25 26.00 P 0.09 0.09 0.09 0.05 -0.02 20 1 256 0
30DEC25 27.00 P 0.23 0.23 0.23 0.17 -0.06 20 1 198 +1
30DEC25 28.00 P 0.00 0.00 0.00 0.48 -0.11 19 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 1.04 -0.17 20 0 28 0
30DEC25 30.00 P 0.00 0.00 0.00 1.85 -0.18 21 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.77 -0.24 23 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.74 -0.20 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.74 -0.30 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.78 -0.16 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.78 -0.17 46 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.78 -0.16 51 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.74 -0.21 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 45 0
29JAN26 26.00 P 0.23 0.23 0.23 0.18 -0.04 21 1 158 0
29JAN26 27.00 P 0.00 0.00 0.00 0.41 -0.06 21 10 90 +10
29JAN26 28.00 P 0.00 0.00 0.00 0.77 -0.10 21 10 12 +10
29JAN26 29.00 P 0.00 0.00 0.00 1.30 -0.14 21 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 2.01 -0.17 21 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.81 -0.28 20 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.75 -0.31 20 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.78 -0.26 27 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.78 -0.31 31 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.78 -0.17 35 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.78 -0.28 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.89 -0.23 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.28 -0.04 20 0 47 0
26FEB26 27.00 P 0.58 0.58 0.58 0.54 -0.07 20 1 1 0
26FEB26 28.00 P 0.00 0.00 0.00 0.91 -0.11 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.47 -0.13 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.14 -0.17 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.82 -0.27 18 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.81 -0.25 21 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.78 -0.26 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.78 -0.31 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.78 -0.24 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.78 -0.28 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.89 -0.23 42 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 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 25 0
30MAR26 26.00 P 0.51 0.51 0.49 0.45 -0.04 22 31 31 +31
30MAR26 27.00 P 0.76 0.76 0.76 0.75 -0.07 22 1 1 +1
30MAR26 28.00 P 0.00 0.00 0.00 1.13 -0.12 21 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.67 -0.12 21 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.31 -0.15 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.95 -0.30 19 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.81 -0.34 19 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.78 -0.31 21 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.78 -0.31 24 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.78 -0.26 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.78 -0.28 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.89 -0.23 37 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 28 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 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 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 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.49 +0.02 23 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.74 +0.02 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.05 -0.01 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.41 -0.08 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.94 -0.01 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.51 -0.03 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.15 -0.06 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.77 -0.16 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.50 -0.22 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.36 -0.19 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.34 -0.09 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.21 -0.15 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.12 -0.17 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.05 -0.23 24 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 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.05 24 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.75 -0.06 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 -0.07 24 0 0 0
29SEP26 26.00 P 1.55 1.55 1.55 1.42 -0.09 24 2 2 +2
29SEP26 27.00 P 0.00 0.00 0.00 1.81 -0.10 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.30 -0.19 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.86 -0.22 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.59 -0.14 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.29 -0.15 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.05 -0.16 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.85 -0.17 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.69 -0.17 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.57 -0.18 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.48 -0.18 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.41 -0.18 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 -0.04 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 -0.06 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.59 -0.06 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.98 -0.08 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.48 -0.09 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.12 -0.01 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.75 -0.11 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.45 -0.12 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.18 -0.14 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.97 -0.14 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.80 -0.15 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.65 -0.16 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.55 -0.16 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.46 -0.17 27 0 0 0
TOTAL PUT 133 2,522 +115
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$ 110.50
05DEC25 75.00 C 35.65 35.94 35.64 35.53 +1.18 108 229 229 +229
05DEC25 77.50 C 0.00 0.00 0.00 33.03 +1.18 0 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 30.53 +1.18 0 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 28.04 +1.18 100 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 25.54 +1.18 89 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 23.04 +1.18 79 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 20.54 +1.18 69 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 18.05 +1.18 67 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 15.56 +0.75 62 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 13.07 +1.27 55 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 10.90 +1.54 73 0 0 0
05DEC25 102.50 C 0.00 0.00 0.00 8.12 +1.13 41 0 0 0
05DEC25 105.00 C 6.56 6.56 6.56 5.62 +1.11 30 2 2 0
05DEC25 107.50 C 0.00 0.00 0.00 3.30 +0.84 26 0 121 0
05DEC25 110.00 C 1.10 1.96 1.10 1.33 +0.43 22 208 411 -16
05DEC25 112.50 C 0.33 0.69 0.33 0.46 +0.13 25 1,098 1,334 +871
05DEC25 115.00 C 0.10 0.22 0.10 0.14 +0.02 28 83 340 +45
05DEC25 117.50 C 0.00 0.00 0.00 0.05 0.00 31 0 264 0
05DEC25 120.00 C 0.02 0.02 0.02 0.02 0.00 35 50 50 +50
05DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
05DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
05DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
05DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
05DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
05DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 30.59 - 62 0 0 -
12DEC25 82.50 C 0.00 0.00 0.00 28.09 - 53 0 0 -
12DEC25 85.00 C 0.00 0.00 0.00 25.59 - 0 0 0 -
12DEC25 87.50 C 0.00 0.00 0.00 23.10 - 48 0 0 -
12DEC25 90.00 C 0.00 0.00 0.00 20.60 - 40 0 0 -
12DEC25 92.50 C 0.00 0.00 0.00 18.11 - 40 0 0 -
12DEC25 95.00 C 0.00 0.00 0.00 15.63 - 38 0 0 -
12DEC25 97.50 C 0.00 0.00 0.00 13.14 - 34 0 0 -
12DEC25 100.00 C 0.00 0.00 0.00 10.90 - 42 0 0 -
12DEC25 102.50 C 0.00 0.00 0.00 8.21 - 26 0 0 -
12DEC25 105.00 C 0.00 0.00 0.00 5.91 - 25 0 0 -
12DEC25 107.50 C 0.00 0.00 0.00 3.74 - 23 0 0 -
12DEC25 110.00 C 0.00 0.00 0.00 1.96 - 21 0 0 -
12DEC25 112.50 C 1.01 1.11 0.85 0.96 - 22 152 152 -
12DEC25 115.00 C 0.35 0.55 0.35 0.44 - 23 255 225 -
12DEC25 117.50 C 0.17 0.25 0.17 0.19 - 25 30 30 -
12DEC25 120.00 C 0.12 0.12 0.12 0.09 - 26 11 11 -
12DEC25 122.50 C 0.00 0.00 0.00 0.04 - 28 0 0 -
12DEC25 125.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
12DEC25 127.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
12DEC25 130.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
12DEC25 132.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
12DEC25 135.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
12DEC25 137.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
12DEC25 140.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30DEC25 47.00 C 64.11 64.11 63.75 63.61 +1.14 0 454 2,684 +417
30DEC25 48.00 C 0.00 0.00 0.00 62.53 +0.94 0 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 61.64 +1.08 86 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 60.54 +1.06 0 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 58.15 +0.79 80 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 55.65 +1.16 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 53.16 +1.17 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 50.67 +1.24 62 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 48.18 +1.02 65 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 45.68 +1.18 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 43.09 +1.08 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 40.60 +1.04 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 38.12 +0.12 0 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 35.63 +1.07 0 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 33.23 +1.19 46 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 30.65 +1.10 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 28.17 +0.91 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 25.76 +1.24 37 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 23.33 +1.26 40 0 2,190 0
30DEC25 90.00 C 20.00 21.00 20.00 20.82 +1.20 35 2 4,102 -1
30DEC25 92.50 C 18.36 18.36 18.36 18.30 +1.13 29 1 5,250 0
30DEC25 95.00 C 0.00 0.00 0.00 15.92 +0.74 31 0 7,471 0
30DEC25 97.50 C 0.00 0.00 0.00 13.55 +1.22 30 0 10,779 0
30DEC25 100.00 C 11.12 11.12 11.10 11.14 +1.08 27 10 1,477 0
30DEC25 102.50 C 8.40 8.40 8.40 8.80 +1.18 25 1 7,372 0
30DEC25 105.00 C 6.74 6.84 6.58 6.81 +1.19 25 29 5,237 -24
30DEC25 107.50 C 4.50 4.72 4.50 4.53 +0.74 20 18 3,356 -2
30DEC25 110.00 C 2.58 3.38 2.58 2.88 +0.56 19 75 4,824 -52
30DEC25 112.50 C 1.47 1.97 1.47 1.76 +0.34 20 287 4,738 +199
30DEC25 115.00 C 0.95 1.21 0.95 1.02 +0.19 20 586 13,494 -5
30DEC25 117.50 C 0.50 0.69 0.50 0.56 +0.09 20 231 7,990 -38
30DEC25 120.00 C 0.36 0.42 0.33 0.31 +0.04 21 265 2,060 +115
30DEC25 122.50 C 0.25 0.25 0.21 0.15 +0.01 21 13 1,291 0
30DEC25 125.00 C 0.16 0.18 0.15 0.08 0.00 22 94 1,044 0
30DEC25 127.50 C 0.00 0.00 0.00 0.04 0.00 22 0 713 0
30DEC25 130.00 C 0.09 0.09 0.09 0.02 0.00 23 7 626 +7
30DEC25 132.50 C 0.06 0.06 0.05 0.01 0.00 23 400 968 +347
30DEC25 135.00 C 0.05 0.05 0.05 0.01 0.00 26 33 472 +33
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 32 0 1,000 0
30DEC25 145.00 C 0.01 0.01 0.01 0.01 0.00 34 31 1,809 +31
29JAN26 70.00 C 0.00 0.00 0.00 40.91 +0.22 40 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 38.42 +0.42 35 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 35.94 +0.12 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 33.46 +1.03 34 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 30.99 +0.87 33 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 28.52 +0.84 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 26.11 +0.43 33 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 23.42 +0.25 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 21.18 +1.06 29 0 2 0
29JAN26 92.50 C 18.90 18.96 18.90 18.88 +0.98 30 37 37 +37
29JAN26 95.00 C 0.00 0.00 0.00 16.41 +0.57 26 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 14.17 +0.67 26 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 11.87 +1.13 25 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 9.67 +0.56 23 0 341 0
29JAN26 105.00 C 7.86 7.86 7.86 7.63 +0.93 22 1 4,195 -1
29JAN26 107.50 C 5.50 6.00 5.50 5.67 +0.68 20 46 544 -12
29JAN26 110.00 C 4.30 4.30 4.12 4.13 +0.60 20 30 1,111 0
29JAN26 112.50 C 3.15 3.27 2.91 2.93 +0.41 20 26 873 -2
29JAN26 115.00 C 2.36 2.36 2.03 2.06 +0.30 20 59 2,780 +7
29JAN26 117.50 C 1.50 1.51 1.50 1.43 +0.23 20 102 7,600 0
29JAN26 120.00 C 1.06 1.06 0.97 0.95 +0.10 20 85 2,240 -20
29JAN26 122.50 C 0.77 0.77 0.71 0.60 +0.04 20 72 1,501 -11
29JAN26 125.00 C 0.00 0.00 0.00 0.37 +0.01 21 0 3,236 0
29JAN26 127.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 639 0
29JAN26 130.00 C 0.32 0.32 0.32 0.13 -0.01 21 2 833 +2
29JAN26 132.50 C 0.25 0.25 0.25 0.07 -0.02 21 10 157 +10
29JAN26 135.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.03 -0.01 22 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 0.09 0.09 0.09 0.01 0.00 23 5 10 +5
26FEB26 75.00 C 0.00 0.00 0.00 36.15 +0.33 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 33.68 +0.81 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 31.33 +0.91 34 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 28.77 +0.82 28 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 26.34 +0.66 28 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 24.13 +0.85 31 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 21.77 +1.10 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 19.30 +1.21 27 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 16.90 +0.72 25 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 14.86 +1.20 26 0 2 0
26FEB26 100.00 C 12.50 12.50 12.50 12.66 +0.68 25 10 40 +10
26FEB26 102.50 C 0.00 0.00 0.00 10.56 +0.95 23 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 8.58 +0.89 22 0 666 0
26FEB26 107.50 C 7.29 7.29 7.29 6.76 +0.71 21 20 468 +11
26FEB26 110.00 C 0.00 0.00 0.00 5.34 +0.69 21 0 1,051 0
26FEB26 112.50 C 4.01 4.01 4.01 4.01 +0.51 20 3 945 +3
26FEB26 115.00 C 3.02 3.02 3.02 3.03 +0.40 20 2 784 0
26FEB26 117.50 C 2.33 2.33 2.28 2.33 +0.35 21 31 396 0
26FEB26 120.00 C 1.60 1.78 1.60 1.78 +0.29 21 42 229 +25
26FEB26 122.50 C 0.00 0.00 0.00 1.35 +0.29 22 0 219 0
26FEB26 125.00 C 1.00 1.00 1.00 1.02 +0.29 22 2 155 0
26FEB26 127.50 C 0.79 0.79 0.79 0.81 +0.31 23 4 334 +4
26FEB26 130.00 C 0.00 0.00 0.00 0.61 +0.27 23 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.47 +0.25 24 0 94 0
26FEB26 135.00 C 0.00 0.00 0.00 0.36 +0.21 24 0 482 0
26FEB26 137.50 C 0.00 0.00 0.00 0.27 +0.17 25 0 32 0
26FEB26 140.00 C 0.32 0.32 0.32 0.21 +0.15 25 10 374 +10
26FEB26 142.50 C 0.00 0.00 0.00 0.16 +0.12 26 0 0 0
26FEB26 145.00 C 0.23 0.23 0.23 0.12 +0.09 26 30 105 +30
30MAR26 47.00 C 0.00 0.00 0.00 63.93 +0.24 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 62.93 +0.95 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 61.95 +0.98 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 60.96 +1.47 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 58.48 +0.20 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 56.00 +0.89 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 53.52 +0.83 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 51.05 +1.00 39 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 48.57 +0.81 34 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 46.09 +0.65 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 43.62 +0.60 33 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 41.14 +0.45 29 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 38.79 +0.79 41 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 36.35 +0.42 39 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 33.96 +1.09 39 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 31.50 +0.54 36 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 28.96 +0.66 32 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 26.63 +0.95 32 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 24.21 +0.93 30 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 21.92 +1.25 30 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 19.30 +1.21 25 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 17.12 +0.61 26 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 14.95 +0.66 25 0 2,376 0
30MAR26 100.00 C 12.60 12.60 12.60 12.73 +0.56 24 1 4,235 -1
30MAR26 102.50 C 0.00 0.00 0.00 10.72 +0.55 23 0 1,797 0
30MAR26 105.00 C 8.89 8.89 8.89 8.85 +0.97 22 290 2,908 0
30MAR26 107.50 C 7.71 7.72 7.30 7.08 +0.77 21 90 2,846 -30
30MAR26 110.00 C 5.70 5.80 5.66 5.73 +0.75 22 61 6,564 +49
30MAR26 112.50 C 4.85 4.85 4.63 4.43 +0.54 21 41 5,458 +9
30MAR26 115.00 C 3.49 3.56 3.34 3.42 +0.53 21 44 3,675 +33
30MAR26 117.50 C 2.65 2.66 2.65 2.60 +0.52 21 60 2,034 +60
30MAR26 120.00 C 2.26 2.30 2.09 1.95 +0.46 21 95 11,394 0
30MAR26 122.50 C 1.80 1.80 1.80 1.44 +0.38 21 30 1,171 -30
30MAR26 125.00 C 0.00 0.00 0.00 1.05 +0.32 21 0 358 0
30MAR26 127.50 C 1.01 1.01 1.01 0.81 +0.31 21 2 1,046 +2
30MAR26 130.00 C 0.00 0.00 0.00 0.61 +0.27 22 0 158 0
30MAR26 132.50 C 0.00 0.00 0.00 0.47 +0.25 22 0 184 0
30MAR26 135.00 C 0.00 0.00 0.00 0.36 +0.21 23 0 430 0
30MAR26 137.50 C 0.00 0.00 0.00 0.27 +0.17 23 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.21 +0.15 23 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.16 +0.12 23 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.12 +0.09 24 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 51.05 +0.20 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.57 +0.20 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.09 +0.65 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.62 +0.60 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.14 +0.11 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.79 +0.20 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.36 +0.36 33 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 33.96 +1.01 32 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 31.51 +0.55 31 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 29.04 +0.74 28 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 26.66 +0.57 27 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 24.30 +1.02 26 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 22.42 +1.39 29 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 19.77 +0.70 25 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 17.68 +0.79 25 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 15.31 +0.46 22 0 420 0
29JUN26 100.00 C 0.00 0.00 0.00 13.28 +0.36 22 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 11.40 +0.41 21 0 347 0
29JUN26 105.00 C 0.00 0.00 0.00 9.66 +0.73 21 0 2,964 0
29JUN26 107.50 C 8.60 8.60 8.60 8.14 +0.61 21 150 851 0
29JUN26 110.00 C 7.29 7.29 7.29 6.89 +0.63 21 20 4,806 +20
29JUN26 112.50 C 5.61 5.63 5.61 5.72 +0.56 20 2 4,732 0
29JUN26 115.00 C 0.00 0.00 0.00 4.73 +0.40 20 0 2,903 0
29JUN26 117.50 C 0.00 0.00 0.00 3.95 +0.35 21 0 233 0
29JUN26 120.00 C 3.22 3.22 3.22 3.30 +0.28 21 10 358 -10
29JUN26 122.50 C 2.77 2.77 2.77 2.72 +0.21 21 30 30 +30
29JUN26 125.00 C 0.00 0.00 0.00 2.28 +0.20 21 0 52 0
29JUN26 127.50 C 0.00 0.00 0.00 1.90 +0.17 21 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 1.61 +0.18 22 0 118 0
29JUN26 132.50 C 0.00 0.00 0.00 1.36 +0.14 22 0 13 0
29JUN26 135.00 C 0.00 0.00 0.00 1.12 +0.09 22 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 0.92 +0.06 22 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.76 +0.05 22 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.51 +0.03 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.14 +0.11 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.79 +0.20 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.36 +0.29 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.96 +0.73 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.51 +0.47 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.04 +0.47 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.66 +0.49 23 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 24.32 +1.01 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.42 +0.81 24 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 20.06 +0.99 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.07 +0.58 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.95 +0.41 21 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 14.08 +0.97 20 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 12.46 +0.87 20 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 11.01 +0.78 20 0 29 0
29SEP26 107.50 C 0.00 0.00 0.00 9.63 +0.65 20 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 8.44 +0.62 20 0 342 0
29SEP26 112.50 C 0.00 0.00 0.00 7.31 +0.49 20 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 6.30 +0.46 20 0 11 0
29SEP26 117.50 C 0.00 0.00 0.00 5.52 +0.50 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 4.82 +0.56 21 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 4.21 +0.60 21 0 12 0
29SEP26 125.00 C 0.00 0.00 0.00 3.67 +0.62 21 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 3.20 +0.56 21 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 2.79 +0.57 22 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 2.42 +0.60 22 0 32 0
29SEP26 135.00 C 1.86 1.88 1.85 2.13 +0.64 22 32 59 -25
29SEP26 137.50 C 0.00 0.00 0.00 1.84 +0.64 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 1.62 +0.64 22 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 1.46 +0.69 23 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 1.22 +0.60 23 0 98 0
30DEC26 80.00 C 0.00 0.00 0.00 31.51 +0.36 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.09 +0.27 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.87 +0.70 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.77 +1.22 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.69 +0.36 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.80 +1.37 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.97 +1.25 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 16.74 +0.69 19 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.19 +0.68 19 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.70 +0.67 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.37 +0.70 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.06 +0.66 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.94 +0.73 20 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.83 +0.70 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.90 +0.69 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.99 +0.60 20 0 0 0
30DEC26 120.00 C 5.30 5.30 5.30 6.26 +0.62 21 5 5 +5
30DEC26 122.50 C 0.00 0.00 0.00 5.53 +0.56 21 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.92 +0.53 21 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.35 +0.52 21 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.85 +0.46 21 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 3.41 +0.47 21 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.98 +0.39 21 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.66 +0.32 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.42 +0.39 22 0 0 0
TOTAL CALL 6,247 204,603 +2,426
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 79 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
05DEC25 95.00 P 0.00 0.00 0.00 0.02 0.00 61 0 139 0
05DEC25 97.50 P 0.02 0.04 0.02 0.03 0.00 54 36 44 +26
05DEC25 100.00 P 0.03 0.05 0.03 0.04 -0.02 47 744 835 +501
05DEC25 102.50 P 0.07 0.07 0.06 0.08 -0.04 41 263 738 +180
05DEC25 105.00 P 0.16 0.16 0.10 0.15 -0.12 35 228 587 +149
05DEC25 107.50 P 0.39 0.39 0.26 0.33 -0.32 29 281 537 +66
05DEC25 110.00 P 0.87 0.91 0.71 0.85 -0.76 23 353 307 +252
05DEC25 112.50 P 2.11 2.35 2.11 2.44 -1.15 26 43 32 +32
05DEC25 115.00 P 0.00 0.00 0.00 4.65 -1.09 30 0 27 0
05DEC25 117.50 P 0.00 0.00 0.00 7.02 -1.19 30 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 9.50 -1.37 0 0 0 0
05DEC25 122.50 P 0.00 0.00 0.00 12.00 -1.20 0 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 14.50 -1.20 0 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 17.00 -1.20 0 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 19.50 -1.82 0 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 22.00 -1.34 0 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 24.50 -1.69 0 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 27.00 -1.39 0 0 0 0
05DEC25 140.00 P 29.34 29.34 29.34 29.50 -1.20 0 25 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
12DEC25 82.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
12DEC25 85.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
12DEC25 87.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
12DEC25 90.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
12DEC25 92.50 P 0.00 0.00 0.00 0.02 - 43 0 0 -
12DEC25 95.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
12DEC25 97.50 P 0.10 0.10 0.09 0.05 - 35 49 49 -
12DEC25 100.00 P 0.14 0.14 0.14 0.10 - 33 60 60 -
12DEC25 102.50 P 0.22 0.22 0.20 0.19 - 30 65 65 -
12DEC25 105.00 P 0.40 0.40 0.33 0.35 - 27 63 63 -
12DEC25 107.50 P 0.63 0.73 0.60 0.69 - 24 186 186 -
12DEC25 110.00 P 1.33 1.48 1.25 1.43 - 22 12 12 -
12DEC25 112.50 P 2.46 2.46 2.46 2.85 - 22 4 4 -
12DEC25 115.00 P 0.00 0.00 0.00 4.87 - 24 0 0 -
12DEC25 117.50 P 0.00 0.00 0.00 7.22 - 28 0 0 -
12DEC25 120.00 P 0.00 0.00 0.00 9.81 - 38 0 0 -
12DEC25 122.50 P 0.00 0.00 0.00 12.00 - 0 0 0 -
12DEC25 125.00 P 0.00 0.00 0.00 14.50 - 0 0 0 -
12DEC25 127.50 P 0.00 0.00 0.00 17.00 - 0 0 0 -
12DEC25 130.00 P 0.00 0.00 0.00 19.59 - 52 0 0 -
12DEC25 132.50 P 0.00 0.00 0.00 22.00 - 0 0 0 -
12DEC25 135.00 P 0.00 0.00 0.00 24.50 - 0 0 0 -
12DEC25 137.50 P 0.00 0.00 0.00 27.00 - 0 0 0 -
12DEC25 140.00 P 0.00 0.00 0.00 29.50 - 0 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,704 0
30DEC25 75.00 P 0.01 0.01 0.01 0.01 0.00 49 97 4,685 +97
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5,253 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14,856 0
30DEC25 82.50 P 0.07 0.07 0.06 0.02 +0.01 41 90 2,550 0
30DEC25 85.00 P 0.09 0.09 0.09 0.03 +0.01 39 245 9,846 0
30DEC25 87.50 P 0.10 0.10 0.10 0.05 +0.02 38 14 4,080 0
30DEC25 90.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 30,349 0
30DEC25 92.50 P 0.18 0.18 0.18 0.10 +0.02 33 4 11,974 +4
30DEC25 95.00 P 0.25 0.27 0.22 0.16 +0.02 31 92 10,549 +36
30DEC25 97.50 P 0.30 0.34 0.30 0.24 -0.01 29 80 10,210 +48
30DEC25 100.00 P 0.41 0.46 0.41 0.37 -0.04 27 410 7,944 +285
30DEC25 102.50 P 0.57 0.62 0.55 0.58 -0.12 26 317 9,605 -88
30DEC25 105.00 P 0.92 0.92 0.78 0.87 -0.26 23 692 8,863 +281
30DEC25 107.50 P 1.33 1.43 1.20 1.36 -0.40 21 120 2,698 +8
30DEC25 110.00 P 2.02 2.26 1.93 2.20 -0.65 20 1,202 2,622 +677
30DEC25 112.50 P 3.16 3.17 3.16 3.53 -0.91 20 60 1,851 0
30DEC25 115.00 P 0.00 0.00 0.00 5.30 -1.08 20 0 309 0
30DEC25 117.50 P 0.00 0.00 0.00 7.45 -1.00 22 0 341 0
30DEC25 120.00 P 0.00 0.00 0.00 9.81 -1.08 25 0 111 0
30DEC25 122.50 P 0.00 0.00 0.00 12.15 -1.08 26 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 14.50 -1.20 0 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 17.00 -1.20 0 0 0 0
30DEC25 130.00 P 19.07 19.17 19.07 19.59 -1.73 35 100 160 +100
30DEC25 132.50 P 0.00 0.00 0.00 22.00 -1.34 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 24.50 -1.69 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 27.00 -1.39 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 29.50 -1.20 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 32.00 -1.20 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 34.50 -1.20 0 0 0 0
29JAN26 70.00 P 0.05 0.05 0.05 0.01 0.00 40 350 1,008 +350
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 405 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 425 0
29JAN26 77.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 273 0
29JAN26 80.00 P 0.17 0.17 0.16 0.03 -0.03 33 5 496 0
29JAN26 82.50 P 0.22 0.22 0.20 0.05 -0.03 32 17 378 +17
29JAN26 85.00 P 0.24 0.26 0.24 0.08 -0.04 31 49 563 +46
29JAN26 87.50 P 0.00 0.00 0.00 0.12 -0.06 30 0 217 0
29JAN26 90.00 P 0.36 0.38 0.36 0.17 -0.08 29 31 2,209 +18
29JAN26 92.50 P 0.44 0.44 0.44 0.26 -0.11 28 3 1,062 +3
29JAN26 95.00 P 0.55 0.55 0.54 0.38 -0.15 27 35 1,341 +17
29JAN26 97.50 P 0.68 0.68 0.68 0.55 -0.20 26 1 3,148 +1
29JAN26 100.00 P 0.82 0.88 0.82 0.80 -0.20 25 327 3,101 +287
29JAN26 102.50 P 1.20 1.20 1.09 1.14 -0.26 23 11 2,108 0
29JAN26 105.00 P 1.44 1.55 1.44 1.55 -0.38 22 29 1,995 +1
29JAN26 107.50 P 2.09 2.22 2.09 2.22 -0.46 21 44 2,210 +2
29JAN26 110.00 P 2.99 3.11 2.99 3.18 -0.63 20 140 1,108 +60
29JAN26 112.50 P 0.00 0.00 0.00 4.41 -0.86 20 0 1,024 0
29JAN26 115.00 P 5.69 5.69 5.69 6.03 -1.12 20 4 166 0
29JAN26 117.50 P 7.72 7.72 7.72 7.99 -1.08 21 4 57 0
29JAN26 120.00 P 0.00 0.00 0.00 10.10 -0.79 22 0 41 0
29JAN26 122.50 P 0.00 0.00 0.00 12.38 -0.96 23 0 299 0
29JAN26 125.00 P 0.00 0.00 0.00 14.82 -1.13 25 0 30 0
29JAN26 127.50 P 0.00 0.00 0.00 17.00 -1.20 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 19.59 -1.73 27 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 22.00 -1.34 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 24.50 -1.69 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 27.00 -1.39 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 29.50 -1.20 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 32.00 -1.20 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 34.50 -1.21 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 85 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 87 0
26FEB26 80.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 167 0
26FEB26 82.50 P 0.00 0.00 0.00 0.08 -0.05 28 0 222 0
26FEB26 85.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 174 0
26FEB26 87.50 P 0.00 0.00 0.00 0.19 -0.08 27 0 127 0
26FEB26 90.00 P 0.61 0.61 0.61 0.29 -0.11 26 30 376 0
26FEB26 92.50 P 0.00 0.00 0.00 0.43 -0.14 26 0 420 0
26FEB26 95.00 P 0.83 0.83 0.83 0.62 -0.18 25 2 282 +2
26FEB26 97.50 P 0.00 0.00 0.00 0.89 -0.23 25 0 352 0
26FEB26 100.00 P 1.31 1.31 1.31 1.26 -0.27 24 11 465 0
26FEB26 102.50 P 1.73 1.73 1.71 1.73 -0.27 23 61 347 +59
26FEB26 105.00 P 2.30 2.30 2.30 2.30 -0.33 22 1 178 +1
26FEB26 107.50 P 3.03 3.03 3.03 3.03 -0.40 22 2 286 0
26FEB26 110.00 P 4.02 4.02 4.02 4.02 -0.59 21 3 199 +3
26FEB26 112.50 P 0.00 0.00 0.00 5.21 -0.81 21 0 310 0
26FEB26 115.00 P 0.00 0.00 0.00 6.98 -0.84 22 0 244 0
26FEB26 117.50 P 8.36 8.36 8.36 8.60 -1.07 21 4 8 -4
26FEB26 120.00 P 0.00 0.00 0.00 10.58 -0.73 22 0 12 0
26FEB26 122.50 P 0.00 0.00 0.00 12.73 -0.61 22 0 30 0
26FEB26 125.00 P 0.00 0.00 0.00 15.24 -0.72 25 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 17.21 -1.02 23 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 19.59 -1.73 23 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 22.02 -1.32 24 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 24.50 -1.69 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 27.00 -1.39 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 29.50 -1.20 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 32.00 -1.24 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 34.50 -1.21 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 600 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 603 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.05 29 0 878 0
30MAR26 75.00 P 0.38 0.38 0.38 0.07 -0.06 29 20 799 +20
30MAR26 77.50 P 0.00 0.00 0.00 0.10 -0.08 28 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.16 -0.10 28 0 3,912 0
30MAR26 82.50 P 0.60 0.60 0.60 0.24 -0.13 27 15 1,290 +15
30MAR26 85.00 P 0.00 0.00 0.00 0.35 -0.16 27 0 3,204 0
30MAR26 87.50 P 0.85 0.85 0.85 0.50 -0.20 26 6 4,532 -6
30MAR26 90.00 P 0.94 0.94 0.94 0.70 -0.26 26 2 6,224 +2
30MAR26 92.50 P 1.16 1.16 1.16 0.98 -0.30 25 300 2,369 +300
30MAR26 95.00 P 1.38 1.41 1.38 1.35 -0.27 25 16 7,827 +10
30MAR26 97.50 P 1.80 1.80 1.80 1.73 -0.31 24 10 2,206 0
30MAR26 100.00 P 2.22 2.22 2.22 2.25 -0.39 23 10 13,104 0
30MAR26 102.50 P 2.76 2.76 2.76 2.91 -0.45 22 30 5,363 0
30MAR26 105.00 P 3.58 3.71 3.58 3.73 -0.50 22 316 4,304 +291
30MAR26 107.50 P 4.82 4.82 4.64 4.70 -0.60 21 88 896 0
30MAR26 110.00 P 5.81 5.81 5.81 5.93 -0.71 21 10 886 0
30MAR26 112.50 P 7.49 7.49 7.49 7.27 -0.92 20 10 148 +10
30MAR26 115.00 P 8.70 9.16 8.70 9.13 -0.40 21 103 153 +24
30MAR26 117.50 P 10.67 10.67 10.67 10.90 -0.64 20 1 371 +1
30MAR26 120.00 P 0.00 0.00 0.00 12.93 -0.36 21 0 278 0
30MAR26 122.50 P 0.00 0.00 0.00 15.00 -0.95 21 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 16.65 -1.03 16 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 19.54 -0.80 22 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 22.00 -0.60 24 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.36 -0.56 24 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 26.61 -0.33 23 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 29.16 -0.59 26 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 31.59 -0.32 27 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 33.77 -0.99 21 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 36.23 -0.82 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 553 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 156 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 865 0
29JUN26 72.50 P 0.55 0.55 0.55 0.11 -0.03 26 10 493 +10
29JUN26 75.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 463 0
29JUN26 77.50 P 0.00 0.00 0.00 0.25 -0.05 25 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.36 -0.08 25 0 1,386 0
29JUN26 82.50 P 1.05 1.05 1.05 0.50 -0.11 24 2 1,121 0
29JUN26 85.00 P 0.00 0.00 0.00 0.70 -0.13 24 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.96 -0.16 24 0 7,761 0
29JUN26 90.00 P 0.00 0.00 0.00 1.27 -0.22 24 0 3,678 0
29JUN26 92.50 P 0.00 0.00 0.00 1.67 -0.26 23 0 1,202 0
29JUN26 95.00 P 2.42 2.42 2.42 2.17 -0.29 23 40 2,917 0
29JUN26 97.50 P 0.00 0.00 0.00 2.76 -0.37 23 0 799 0
29JUN26 100.00 P 3.55 3.55 3.55 3.45 -0.44 23 3 1,773 +3
29JUN26 102.50 P 0.00 0.00 0.00 4.24 -0.46 22 0 2,125 0
29JUN26 105.00 P 5.21 5.21 5.21 5.20 -0.49 22 10 72 +10
29JUN26 107.50 P 0.00 0.00 0.00 6.30 -0.56 22 0 422 0
29JUN26 110.00 P 0.00 0.00 0.00 7.47 -0.76 21 0 140 0
29JUN26 112.50 P 0.00 0.00 0.00 8.82 -0.93 21 0 52 0
29JUN26 115.00 P 10.35 10.35 10.35 10.48 -0.36 21 1 2,519 +1
29JUN26 117.50 P 12.07 12.07 12.07 12.29 -0.30 22 1 22 +1
29JUN26 120.00 P 0.00 0.00 0.00 14.15 -0.74 22 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 16.12 -0.81 22 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 18.20 -0.25 22 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 20.15 -0.48 21 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.36 -1.11 22 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 24.78 -0.24 23 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 26.90 -1.16 22 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.61 -0.82 25 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 31.60 -1.11 22 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.99 -1.11 22 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 36.40 -1.11 23 0 0 0
29SEP26 70.00 P 0.88 0.88 0.87 0.11 +0.02 23 12 164 +12
29SEP26 72.50 P 0.00 0.00 0.00 0.17 +0.03 23 0 35 0
29SEP26 75.00 P 0.00 0.00 0.00 0.26 +0.05 23 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 0.38 +0.06 23 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.52 +0.05 23 0 389 0
29SEP26 82.50 P 0.00 0.00 0.00 0.75 +0.07 23 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 1.01 +0.05 23 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 1.32 +0.02 22 0 580 0
29SEP26 90.00 P 0.00 0.00 0.00 1.74 +0.01 22 0 72 0
29SEP26 92.50 P 0.00 0.00 0.00 2.23 -0.04 22 0 226 0
29SEP26 95.00 P 0.00 0.00 0.00 2.79 -0.10 22 0 158 0
29SEP26 97.50 P 0.00 0.00 0.00 3.50 -0.14 22 0 260 0
29SEP26 100.00 P 4.60 4.60 4.60 4.28 -0.24 22 1 412 0
29SEP26 102.50 P 0.00 0.00 0.00 5.18 -0.31 22 0 1,357 0
29SEP26 105.00 P 0.00 0.00 0.00 6.23 -0.40 22 0 26 0
29SEP26 107.50 P 0.00 0.00 0.00 7.35 -0.53 22 0 130 0
29SEP26 110.00 P 0.00 0.00 0.00 8.65 -0.60 22 0 602 0
29SEP26 112.50 P 0.00 0.00 0.00 10.05 -0.72 22 0 6 0
29SEP26 115.00 P 11.61 11.61 11.61 11.58 -0.77 22 1 5 +1
29SEP26 117.50 P 13.32 13.32 13.32 13.36 -0.73 22 1 5 +1
29SEP26 120.00 P 15.05 15.05 15.05 15.23 -0.36 22 5 7 +5
29SEP26 122.50 P 0.00 0.00 0.00 17.11 +0.08 23 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 18.70 -0.65 21 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.78 -0.82 22 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.91 -0.56 22 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.10 -0.33 22 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.85 -0.21 25 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 29.62 -0.81 22 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.94 -0.77 23 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.28 -0.82 23 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.64 -0.87 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.56 -0.26 20 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.77 -0.37 20 0 0 0
30DEC26 85.00 P 2.43 2.43 2.43 1.11 -0.36 21 3 3 +3
30DEC26 87.50 P 0.00 0.00 0.00 1.48 -0.40 21 0 0 0
30DEC26 90.00 P 3.16 3.16 3.16 1.92 -0.47 21 9 9 +9
30DEC26 92.50 P 0.00 0.00 0.00 2.49 -0.45 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 3.13 -0.51 21 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 3.89 -0.50 21 0 0 0
30DEC26 100.00 P 5.53 5.53 5.53 4.77 -0.51 21 12 14 +12
30DEC26 102.50 P 0.00 0.00 0.00 5.73 -0.52 21 0 4 0
30DEC26 105.00 P 0.00 0.00 0.00 6.85 -0.50 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.04 -0.53 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.41 -0.48 21 0 0 0
30DEC26 112.50 P 11.13 11.13 11.13 10.83 -0.51 22 4 4 0
30DEC26 115.00 P 12.69 12.69 12.69 12.42 -0.55 22 4 5 0
30DEC26 117.50 P 14.15 14.15 14.15 14.08 -0.64 22 1 5 +1
30DEC26 120.00 P 15.93 15.93 15.93 15.91 -0.31 22 5 5 +5
30DEC26 122.50 P 0.00 0.00 0.00 17.78 -0.72 22 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.20 -0.84 21 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.19 -1.43 21 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.25 -1.55 21 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.39 -1.58 22 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.85 -1.16 23 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.79 -0.77 22 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.06 -1.67 22 0 0 0
TOTAL PUT 8,161 291,879 +4,258
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$ 7.28
30DEC25 4.50 C 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.39 -0.02 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.79 +0.01 0 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.55 +0.04 12 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.30 +0.03 6 0 227 0
30DEC25 7.25 C 0.13 0.13 0.13 0.11 +0.01 10 37 1,586 +37
30DEC25 7.50 C 0.02 0.02 0.02 0.02 0.00 10 72 1,557 +72
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 30 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.57 +0.03 9 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.35 +0.03 11 0 15 0
29JAN26 7.25 C 0.17 0.17 0.17 0.16 +0.01 10 30 240 0
29JAN26 7.50 C 0.07 0.07 0.07 0.06 0.00 10 50 306 +47
29JAN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 11 0 76 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 13 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 30 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 2.32 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.57 0.00 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.84 +0.04 13 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.60 +0.04 11 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.39 +0.03 12 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.21 +0.02 11 0 228 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 +0.01 11 0 105 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 0.00 11 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 16 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 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.35 +0.02 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.08 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.85 +0.02 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.63 +0.06 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 +0.04 14 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 +0.04 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.87 +0.06 14 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 +0.03 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.43 +0.01 12 0 207 0
30MAR26 7.25 C 0.00 0.00 0.00 0.27 +0.02 12 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 +0.02 13 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 +0.01 12 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 13 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 13 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 2.66 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.57 +0.02 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.37 0.00 21 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.88 +0.01 17 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 +0.03 18 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.39 +0.03 13 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.16 +0.05 15 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.93 +0.04 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.71 +0.03 13 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 +0.03 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 +0.03 13 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 0.00 12 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 +0.01 13 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 13 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 0.00 13 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 0.01 -0.01 13 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.57 +0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.47 0.00 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 0.00 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 +0.01 17 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 +0.03 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 +0.04 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 +0.05 14 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 +0.04 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 +0.03 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 +0.02 14 0 260 0
29SEP26 7.25 C 0.39 0.39 0.39 0.41 +0.02 14 1 6 +1
29SEP26 7.50 C 0.00 0.00 0.00 0.30 +0.02 14 0 22 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.02 14 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 +0.01 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 +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 0.05 +0.01 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 0.00 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 +0.01 15 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 +0.03 15 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 +0.03 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 +0.04 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 +0.06 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 +0.02 12 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 +0.04 13 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 +0.01 13 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 0.00 13 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 +0.01 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 0.00 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
TOTAL CALL 190 9,173 +157
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 708 0
30DEC25 7.25 P 0.05 0.05 0.05 0.07 -0.02 11 10 1,196 +10
30DEC25 7.50 P 0.00 0.00 0.00 0.24 -0.03 12 0 1,601 0
30DEC25 7.75 P 0.00 0.00 0.00 0.48 -0.05 18 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.73 -0.05 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.23 -0.03 35 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.48 -0.07 41 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.73 -0.07 45 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.98 -0.07 50 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.23 -0.07 54 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.48 -0.07 59 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29JAN26 6.75 P 0.02 0.02 0.02 0.01 0.00 13 30 216 -30
29JAN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 11 0 825 0
29JAN26 7.25 P 0.10 0.10 0.10 0.10 -0.02 11 200 396 +200
29JAN26 7.50 P 0.00 0.00 0.00 0.25 -0.04 11 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.48 -0.05 14 0 70 0
29JAN26 8.00 P 0.00 0.00 0.00 0.74 -0.04 20 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.99 -0.05 25 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.24 -0.02 29 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.51 -0.04 37 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.74 -0.06 37 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.99 -0.06 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.24 -0.06 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.49 -0.06 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 13 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 0.00 12 0 50 0
26FEB26 7.25 P 0.00 0.00 0.00 0.14 -0.01 12 0 54 0
26FEB26 7.50 P 0.00 0.00 0.00 0.28 -0.03 12 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.49 -0.04 14 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.74 -0.04 18 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.99 -0.05 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.24 -0.02 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.51 -0.04 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.74 -0.06 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.99 -0.06 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.24 -0.06 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.49 -0.06 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 218 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 15 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 13 0 310 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 -0.01 13 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.18 -0.01 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.32 -0.02 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.50 -0.03 13 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.74 -0.04 16 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 -0.05 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.24 -0.04 23 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.51 -0.04 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.74 -0.06 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.99 -0.06 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.24 -0.06 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.49 -0.06 37 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 24 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 13 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 13 0 253 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.01 13 0 184 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.02 13 0 239 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 -0.02 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 -0.02 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 0.00 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 -0.03 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 -0.03 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.33 -0.03 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.57 -0.02 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 -0.01 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 -0.01 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 -0.02 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 -0.01 22 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 16 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 0.00 0.00 0.00 0.11 -0.01 14 0 178 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.01 15 0 116 0
29SEP26 7.00 P 0.25 0.25 0.25 0.28 -0.02 15 3 91 +3
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.02 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.02 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 -0.02 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.02 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.03 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.04 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 -0.03 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 -0.04 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 -0.04 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.35 -0.04 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 -0.04 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 14 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.02 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.01 14 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 -0.03 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 -0.03 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.03 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 -0.04 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 -0.03 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.04 16 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 -0.03 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 -0.04 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 -0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 -0.04 22 0 0 0
TOTAL PUT 243 15,328 +183
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$ 29.68
30DEC25 15.50 C 0.00 0.00 0.00 14.19 +0.33 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.73 +0.36 81 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.33 +0.46 116 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.70 +0.35 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.19 +0.30 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.68 +0.32 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.20 +0.32 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.70 +0.34 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.19 +0.32 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.72 +0.32 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.72 +0.35 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.83 +0.46 63 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.74 +0.37 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.74 +0.29 0 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.73 +0.34 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.74 +0.34 0 0 78 0
30DEC25 27.00 C 0.00 0.00 0.00 2.79 +0.32 20 0 195 0
30DEC25 28.00 C 1.71 1.72 1.71 1.86 +0.24 19 17 284 0
30DEC25 29.00 C 1.01 1.01 1.01 1.10 +0.21 19 15 247 +15
30DEC25 30.00 C 0.50 0.53 0.50 0.55 +0.13 19 25 166 +23
30DEC25 31.00 C 0.18 0.18 0.18 0.23 +0.07 19 1 165 +1
30DEC25 32.00 C 0.10 0.10 0.10 0.08 +0.03 19 2 72 0
30DEC25 33.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 119 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 21 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 10.91 +0.46 66 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.23 +0.27 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.79 +0.33 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.94 +0.47 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.83 +0.36 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.90 +0.42 39 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.00 +0.51 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.82 +0.35 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.99 +0.32 27 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.99 +0.39 21 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 2.15 +0.24 20 0 285 0
29JAN26 29.00 C 0.00 0.00 0.00 1.44 +0.17 20 0 23 0
29JAN26 30.00 C 0.00 0.00 0.00 0.92 +0.12 20 0 119 0
29JAN26 31.00 C 0.00 0.00 0.00 0.56 +0.10 21 0 112 0
29JAN26 32.00 C 0.24 0.26 0.24 0.30 +0.05 21 2 64 +2
29JAN26 33.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 60 0
29JAN26 34.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 0.00 20 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 11.02 +0.54 60 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.46 +0.48 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.79 +0.33 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.94 +0.37 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.83 +0.32 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.92 +0.39 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.01 +0.40 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.86 +0.30 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.99 +0.32 20 0 5 0
26FEB26 27.00 C 0.00 0.00 0.00 3.07 +0.27 18 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.33 +0.18 20 0 10 0
26FEB26 29.00 C 0.00 0.00 0.00 1.68 +0.14 20 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 1.17 +0.09 20 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.79 +0.08 21 0 7 0
26FEB26 32.00 C 0.00 0.00 0.00 0.50 +0.06 21 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.09 0.00 20 0 22 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 0.00 21 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 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 14.36 +0.34 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.86 +0.33 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.37 +0.34 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.88 +0.34 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.38 +0.33 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.89 +0.34 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.39 +0.33 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.02 +0.46 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.46 +0.22 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.98 +0.44 38 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.94 +0.37 28 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.90 +0.32 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 7.06 +0.46 30 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.01 +0.38 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.92 +0.22 0 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 4.23 +0.41 23 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.47 +0.43 23 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 2.63 +0.26 21 0 106 0
30MAR26 29.00 C 0.00 0.00 0.00 1.99 +0.19 21 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.48 +0.13 21 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 1.07 +0.07 21 0 1 0
30MAR26 32.00 C 0.68 0.74 0.68 0.74 +0.05 21 620 661 +598
30MAR26 33.00 C 0.00 0.00 0.00 0.51 +0.04 21 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 0.34 +0.03 22 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.22 +0.02 22 0 23 0
30MAR26 36.00 C 0.19 0.19 0.19 0.13 +0.01 21 4 19 +4
30MAR26 37.00 C 0.00 0.00 0.00 0.08 0.00 21 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.05 0.00 22 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.49 +0.33 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.00 +0.33 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.51 +0.33 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.02 +0.34 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.53 +0.29 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.04 +0.33 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.07 +0.34 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.09 +0.32 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.07 +0.28 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.10 +0.27 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.21 +0.22 17 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.42 +0.27 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.69 +0.28 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.03 +0.17 22 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 2.53 +0.25 23 0 0 0
29JUN26 30.00 C 1.85 1.86 1.85 2.02 +0.23 23 2 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.58 +0.19 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.19 +0.10 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.93 +0.11 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.72 +0.12 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.53 +0.09 23 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.39 +0.07 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.28 +0.05 23 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.51 +0.33 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.02 +0.34 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.53 +0.29 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.05 +0.34 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.09 +0.34 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.16 +0.39 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.12 +0.33 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.15 +0.27 17 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.35 +0.32 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.60 +0.31 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.93 +0.31 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.42 +0.30 24 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.86 +0.35 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.38 +0.26 24 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.96 +0.23 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.56 +0.21 24 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.27 +0.18 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.02 +0.15 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.83 +0.14 24 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.67 +0.11 24 0 21 0
29SEP26 37.00 C 0.00 0.00 0.00 0.53 +0.08 24 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.43 +0.08 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 +0.06 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 +0.06 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.05 - 22 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 9.09 +0.33 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.16 +0.34 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.16 +0.24 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.25 +0.28 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.57 +0.30 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.83 +0.29 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.15 +0.27 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.55 +0.26 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.02 +0.32 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.47 +0.13 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.14 +0.19 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.80 +0.22 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.45 +0.12 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.21 +0.08 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.00 +0.09 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.82 +0.08 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.68 +0.08 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 +0.09 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.48 +0.09 23 0 0 0
TOTAL CALL 688 4,552 +643
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 141 0
30DEC25 28.00 P 0.15 0.15 0.15 0.11 -0.04 19 40 149 +40
30DEC25 29.00 P 0.44 0.44 0.35 0.33 -0.11 19 35 180 +5
30DEC25 30.00 P 1.04 1.12 0.92 0.79 -0.19 19 16 270 0
30DEC25 31.00 P 0.00 0.00 0.00 1.48 -0.26 19 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 2.35 -0.37 19 0 26 0
30DEC25 33.00 P 0.00 0.00 0.00 3.32 -0.45 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.36 -0.44 32 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.34 -0.32 34 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.36 -0.33 42 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.35 -0.34 45 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.32 -0.47 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.35 -0.31 54 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.32 -0.40 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 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 36 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 109 0
29JAN26 26.00 P 0.05 0.05 0.05 0.05 -0.02 21 50 66 +35
29JAN26 27.00 P 0.17 0.17 0.12 0.13 -0.05 20 35 210 +35
29JAN26 28.00 P 0.41 0.41 0.41 0.30 -0.09 20 2 112 0
29JAN26 29.00 P 0.00 0.00 0.00 0.61 -0.13 20 0 44 0
29JAN26 30.00 P 0.00 0.00 0.00 1.09 -0.18 20 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 1.70 -0.26 20 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.54 -0.23 22 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.44 -0.33 24 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.36 -0.44 24 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.36 -0.47 28 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.38 -0.31 33 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.35 -0.54 35 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.32 -0.58 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.35 -0.36 41 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.32 -0.40 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 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 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.11 -0.04 20 0 30 0
26FEB26 27.00 P 0.31 0.31 0.31 0.23 -0.08 20 5 5 +5
26FEB26 28.00 P 0.00 0.00 0.00 0.45 -0.12 20 0 18 0
26FEB26 29.00 P 0.00 0.00 0.00 0.79 -0.15 20 0 18 0
26FEB26 30.00 P 0.00 0.00 0.00 1.28 -0.18 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 1.89 -0.24 21 0 30 0
26FEB26 32.00 P 0.00 0.00 0.00 2.54 -0.44 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.51 -0.33 23 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.43 -0.37 24 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.48 -0.35 30 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.51 -0.19 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.35 -0.54 30 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.34 -0.58 32 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.35 -0.36 36 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.32 -0.40 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.21 -0.06 21 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.38 -0.09 21 0 51 0
30MAR26 28.00 P 0.00 0.00 0.00 0.63 -0.13 21 0 29 0
30MAR26 29.00 P 1.10 1.10 1.10 1.00 -0.16 21 23 38 +23
30MAR26 30.00 P 0.00 0.00 0.00 1.50 -0.22 21 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.10 -0.26 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.84 -0.28 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.66 -0.31 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.55 -0.32 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.48 -0.36 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.51 -0.22 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.52 -0.37 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.34 -0.58 29 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.35 -0.36 32 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.32 -0.40 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 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 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 0.00 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 94 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 -0.02 23 0 121 0
29JUN26 25.00 P 0.00 0.00 0.00 0.52 -0.03 23 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 -0.05 23 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.10 -0.07 23 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 1.50 -0.13 22 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.03 -0.12 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.61 -0.13 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.32 -0.11 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.00 -0.26 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.80 -0.25 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.63 -0.28 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.47 -0.29 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.39 -0.32 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.33 -0.27 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.21 -0.29 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.17 -0.33 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.11 -0.34 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 0.00 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 0.00 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 0.00 24 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 0.00 24 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 0.00 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.82 -0.02 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.12 -0.06 24 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 1.50 -0.09 24 0 9 0
29SEP26 28.00 P 0.00 0.00 0.00 1.97 -0.04 24 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.47 -0.07 24 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.07 -0.15 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.75 -0.13 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.45 -0.14 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.20 -0.16 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.98 -0.20 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.82 -0.20 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.68 -0.23 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.57 -0.25 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.49 -0.26 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.42 -0.28 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.37 -0.29 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 - 22 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 -0.10 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.27 -0.07 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 -0.08 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.04 -0.09 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.54 -0.19 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.19 -0.04 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.82 -0.06 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.51 -0.18 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.24 -0.21 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.02 -0.22 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.84 -0.24 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.69 -0.27 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.57 -0.28 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.49 -0.26 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.42 -0.28 27 0 0 0
TOTAL PUT 206 4,515 +143
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$ 6.29
30DEC25 3.00 C 0.00 0.00 0.00 3.30 +0.08 99 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.20 +0.08 93 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.10 +0.08 87 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.00 +0.06 81 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.90 +0.08 74 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.80 +0.06 64 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.31 +0.08 79 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.11 +0.05 71 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.91 +0.07 63 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.82 +0.08 69 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.71 +0.06 55 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.40 +0.04 0 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.30 +0.06 0 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 1.06 +0.07 33 0 534 0
30DEC25 5.50 C 0.82 0.82 0.82 0.81 +0.08 25 2 454 -2
30DEC25 5.75 C 0.00 0.00 0.00 0.58 +0.07 26 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.36 +0.05 23 0 499 0
30DEC25 6.25 C 0.17 0.17 0.17 0.20 +0.03 24 4 1,030 +4
30DEC25 6.50 C 0.08 0.09 0.08 0.10 +0.02 25 12 619 +8
30DEC25 6.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 367 0
30DEC25 7.00 C 0.02 0.03 0.02 0.02 +0.01 27 12 379 +1
30DEC25 7.25 C 0.02 0.02 0.02 0.01 0.00 29 243 4,685 +243
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 49 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.92 +0.08 41 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.82 +0.08 38 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.72 +0.07 35 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.62 +0.08 32 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.52 +0.08 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.42 +0.06 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.32 +0.08 24 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.08 +0.05 26 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.85 +0.06 26 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.63 +0.05 25 0 31 0
29JAN26 6.00 C 0.00 0.00 0.00 0.43 +0.03 23 0 1,000 0
29JAN26 6.25 C 0.00 0.00 0.00 0.30 +0.05 25 0 1,028 0
29JAN26 6.50 C 0.00 0.00 0.00 0.19 +0.04 26 0 534 0
29JAN26 6.75 C 0.12 0.12 0.12 0.11 +0.02 25 110 662 +110
29JAN26 7.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 210 0
29JAN26 7.25 C 0.06 0.06 0.05 0.04 +0.01 27 492 492 +464
29JAN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 75 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 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 1.73 +0.08 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.63 +0.08 21 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.53 +0.08 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.44 +0.05 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.35 +0.06 29 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.11 +0.05 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.88 +0.05 25 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.67 +0.04 24 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.50 +0.05 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.36 +0.05 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.25 +0.04 25 0 160 0
26FEB26 6.75 C 0.00 0.00 0.00 0.16 +0.03 25 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 60 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.93 +0.08 39 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.63 +0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.44 +0.08 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.24 +0.08 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.14 +0.08 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.04 +0.08 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.85 +0.06 30 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.75 +0.08 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.67 +0.07 33 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.57 +0.06 31 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.50 +0.09 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.37 +0.06 27 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.15 +0.07 27 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.93 +0.06 26 0 714 0
30MAR26 5.75 C 0.00 0.00 0.00 0.74 +0.05 26 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.57 +0.05 26 0 425 0
30MAR26 6.25 C 0.00 0.00 0.00 0.44 +0.06 26 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.33 +0.06 27 0 204 0
30MAR26 6.75 C 0.00 0.00 0.00 0.24 +0.05 27 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.12 +0.03 27 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 90 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.02 29 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.47 +0.08 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.38 +0.08 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.28 +0.08 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.18 +0.04 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.09 +0.08 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.02 +0.05 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.94 +0.09 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.82 +0.06 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.73 +0.07 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.64 +0.06 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.54 +0.05 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.46 +0.06 27 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.26 +0.07 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.08 +0.08 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.86 +0.02 25 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.72 +0.04 26 0 139 0
29JUN26 6.25 C 0.00 0.00 0.00 0.59 +0.04 26 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.48 +0.03 27 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
29JUN26 7.50 C 0.20 0.20 0.20 0.19 +0.03 27 30 30 +30
29JUN26 7.75 C 0.00 0.00 0.00 0.15 +0.03 27 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.18 +0.04 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.09 +0.08 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.02 +0.05 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.94 +0.09 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.82 +0.05 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.73 +0.07 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.64 +0.06 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.54 +0.05 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.48 +0.06 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.28 +0.07 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.09 +0.05 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 +0.05 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.77 +0.05 29 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.63 +0.04 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 +0.04 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.42 +0.03 28 0 11 0
29SEP26 7.00 C 0.38 0.38 0.38 0.34 +0.03 28 2 148 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.02 28 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.01 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 0.00 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.01 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 38 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.82 +0.05 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.73 +0.07 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.65 +0.07 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.56 +0.07 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.48 +0.06 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 +0.06 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 +0.05 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 +0.05 28 0 0 0
30DEC26 6.00 C 0.83 0.83 0.82 0.82 +0.03 28 2 2 +2
30DEC26 6.25 C 0.00 0.00 0.00 0.71 +0.04 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
TOTAL CALL 909 20,686 +862
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 126 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 617 0
30DEC25 6.00 P 0.07 0.07 0.07 0.06 -0.02 24 22 677 +8
30DEC25 6.25 P 0.16 0.16 0.13 0.14 -0.04 23 111 282 +110
30DEC25 6.50 P 0.00 0.00 0.00 0.30 -0.05 25 0 228 0
30DEC25 6.75 P 0.00 0.00 0.00 0.50 -0.07 27 0 155 0
30DEC25 7.00 P 0.00 0.00 0.00 0.73 -0.06 31 0 30 0
30DEC25 7.25 P 0.00 0.00 0.00 0.97 -0.07 34 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.21 -0.08 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.46 -0.08 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 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 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 110 0
29JAN26 5.75 P 0.00 0.00 0.00 0.06 0.00 25 0 436 0
29JAN26 6.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 133 0
29JAN26 6.25 P 0.00 0.00 0.00 0.22 -0.03 25 0 379 0
29JAN26 6.50 P 0.00 0.00 0.00 0.36 -0.05 25 0 557 0
29JAN26 6.75 P 0.00 0.00 0.00 0.54 -0.06 25 0 432 0
29JAN26 7.00 P 0.00 0.00 0.00 0.76 -0.05 28 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.00 -0.04 32 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.23 -0.06 33 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.46 -0.08 0 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 0.01 0.00 32 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 0.00 26 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.09 -0.01 25 0 110 0
26FEB26 6.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.26 -0.03 24 0 35 0
26FEB26 6.50 P 0.00 0.00 0.00 0.40 -0.05 24 0 164 0
26FEB26 6.75 P 0.00 0.00 0.00 0.58 -0.06 26 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.79 -0.06 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.01 -0.05 29 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.23 -0.06 29 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.48 -0.06 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.73 -0.06 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.46 -0.08 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 10 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 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 0.00 27 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 960 0
30MAR26 5.75 P 0.00 0.00 0.00 0.14 0.00 26 0 287 0
30MAR26 6.00 P 0.00 0.00 0.00 0.22 0.00 26 0 89 0
30MAR26 6.25 P 0.00 0.00 0.00 0.33 -0.01 26 0 66 0
30MAR26 6.50 P 0.00 0.00 0.00 0.46 -0.05 26 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.63 -0.05 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.83 -0.04 28 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.05 -0.04 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.24 -0.07 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.50 -0.05 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.73 -0.06 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.98 -0.06 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.46 -0.08 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 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 25 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 28 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 27 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.01 26 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 10 0
29JUN26 5.75 P 0.24 0.24 0.23 0.23 -0.02 26 60 62 +55
29JUN26 6.00 P 0.32 0.32 0.32 0.33 -0.02 27 30 32 +30
29JUN26 6.25 P 0.00 0.00 0.00 0.43 -0.04 26 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.60 -0.02 28 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.75 -0.04 28 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.92 -0.05 28 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.12 -0.03 29 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.33 -0.05 30 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.52 -0.08 28 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.77 -0.06 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.99 -0.05 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.22 -0.08 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.48 -0.06 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.01 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 28 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.02 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 -0.03 26 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 -0.03 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 -0.04 26 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.04 26 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 -0.04 26 0 110 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 -0.05 26 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 -0.05 26 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.16 -0.06 25 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.35 -0.06 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.56 -0.08 25 0 1,400 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 -0.07 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.98 -0.09 24 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.20 -0.09 23 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.47 -0.01 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.70 -0.07 27 0 0 0
30DEC26 4.60 P 0.12 0.12 0.12 0.13 -0.02 28 2 2 +2
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 4.80 P 0.16 0.16 0.16 0.17 -0.02 27 10 10 +10
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.75 -0.05 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 -0.05 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.24 -0.05 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 -0.06 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.63 -0.05 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.85 -0.07 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.06 -0.07 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 -0.07 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.50 -0.07 28 0 0 0
TOTAL PUT 235 17,972 +215
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$ 74.90
30DEC25 18.50 C 0.00 0.00 0.00 56.45 +0.20 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 55.95 +0.39 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 55.45 +0.39 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 55.39 +0.83 266 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 54.02 -0.14 190 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 52.96 -0.05 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 51.96 +0.43 0 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 50.97 +0.40 125 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 49.97 +0.39 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 48.97 +0.39 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 47.98 +0.40 117 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 47.03 +0.44 146 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 46.49 +0.90 202 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 44.98 +0.39 0 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 43.98 +0.42 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 43.03 +0.43 123 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 41.99 +0.44 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 41.00 -0.22 92 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 40.52 +0.91 167 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 39.44 +0.83 156 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 38.00 -0.19 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 37.01 +0.39 77 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 36.01 +0.39 61 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 35.01 +0.39 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 34.02 +0.49 71 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 33.02 +0.39 63 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 32.02 +0.48 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 31.03 +0.39 65 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 30.03 +0.39 59 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 29.11 +0.54 81 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 28.04 +0.45 59 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 27.04 +0.17 54 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 26.05 +0.53 57 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 25.06 +0.31 57 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 22.48 +0.24 0 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 20.16 +0.35 57 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 18.32 +0.85 77 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 15.57 +0.81 60 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 12.94 +0.26 47 0 35 0
30DEC25 65.00 C 10.74 11.00 10.60 11.01 +0.27 53 20 92 0
30DEC25 67.50 C 0.00 0.00 0.00 9.09 +0.12 53 0 38 0
30DEC25 70.00 C 6.48 7.10 6.48 7.43 +0.05 54 3 163 0
30DEC25 72.50 C 6.09 6.09 5.86 6.00 -0.09 55 3 236 +2
30DEC25 75.00 C 4.70 4.85 4.20 4.80 -0.10 56 28 158 -7
30DEC25 77.50 C 0.00 0.00 0.00 3.79 -0.17 57 1 120 +1
30DEC25 80.00 C 2.79 3.19 2.56 3.02 -0.08 58 191 629 +35
30DEC25 82.50 C 2.58 2.60 2.10 2.29 -0.09 58 10 97 +7
30DEC25 85.00 C 1.80 1.89 1.80 1.70 -0.10 58 6 124 -4
30DEC25 87.50 C 0.00 0.00 0.00 1.25 -0.10 58 0 78 0
30DEC25 90.00 C 1.24 1.32 1.10 0.91 -0.08 58 25 692 +20
30DEC25 92.50 C 1.03 1.03 1.03 0.65 -0.08 57 17 98 -15
30DEC25 95.00 C 0.73 0.73 0.69 0.46 -0.07 57 3 180 +1
30DEC25 97.50 C 0.00 0.00 0.00 0.32 -0.06 57 0 143 0
30DEC25 100.00 C 0.44 0.59 0.44 0.22 -0.05 57 17 94 +6
30DEC25 102.50 C 0.00 0.00 0.00 0.15 -0.04 57 0 252 0
30DEC25 105.00 C 0.42 0.42 0.42 0.11 -0.02 58 6 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.03 0.00 60 0 29 0
30DEC25 117.50 C 0.00 0.00 0.00 0.02 0.00 60 0 74 0
30DEC25 120.00 C 0.15 0.15 0.15 0.01 0.00 58 5 100 +5
29JAN26 49.00 C 0.00 0.00 0.00 26.71 +0.88 72 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 25.54 +0.39 63 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 23.18 +0.67 61 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.25 -0.15 34 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.65 +0.47 57 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 16.36 +0.32 54 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 14.57 +0.41 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.59 +0.13 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 10.99 +0.09 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.53 +0.01 56 0 27 0
29JAN26 72.50 C 0.00 0.00 0.00 8.22 -0.35 57 0 21 0
29JAN26 75.00 C 6.48 6.48 6.48 7.08 -0.39 57 2 82 0
29JAN26 77.50 C 0.00 0.00 0.00 6.20 +0.04 59 0 229 0
29JAN26 80.00 C 4.90 4.90 4.90 5.36 -0.06 60 2 274 0
29JAN26 82.50 C 0.00 0.00 0.00 4.55 -0.05 60 0 72 0
29JAN26 85.00 C 0.00 0.00 0.00 3.81 -0.07 60 1 55 +1
29JAN26 87.50 C 0.00 0.00 0.00 3.18 -0.07 60 0 254 0
29JAN26 90.00 C 0.00 0.00 0.00 2.65 -0.07 60 0 244 0
29JAN26 92.50 C 0.00 0.00 0.00 2.19 -0.07 60 0 89 0
29JAN26 95.00 C 0.00 0.00 0.00 1.81 -0.07 60 0 100 0
29JAN26 97.50 C 2.08 2.08 2.08 1.48 -0.07 59 2 24 0
29JAN26 100.00 C 0.00 0.00 0.00 1.21 -0.07 59 0 92 0
29JAN26 102.50 C 0.00 0.00 0.00 0.99 -0.06 59 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.81 -0.05 59 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 0.65 -0.06 59 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.53 -0.05 59 0 22 0
29JAN26 112.50 C 0.00 0.00 0.00 0.43 -0.04 59 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.34 -0.04 59 0 1 0
29JAN26 117.50 C 0.00 0.00 0.00 0.28 -0.03 59 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.22 -0.03 59 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 26.71 +0.78 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.21 +0.71 65 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.34 -0.04 51 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.14 -0.03 51 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 19.05 +0.19 51 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.90 +0.92 61 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 15.50 +0.15 54 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.91 +0.19 56 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.38 -0.42 56 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 11.01 +0.15 56 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 9.78 -0.04 57 0 30 0
26FEB26 75.00 C 8.75 8.75 8.75 8.72 +0.02 58 1 16 +1
26FEB26 77.50 C 0.00 0.00 0.00 7.76 -0.04 59 0 92 0
26FEB26 80.00 C 0.00 0.00 0.00 6.91 -0.07 59 0 107 0
26FEB26 82.50 C 0.00 0.00 0.00 6.17 +0.05 60 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 5.38 +0.04 60 0 1,002 0
26FEB26 87.50 C 0.00 0.00 0.00 4.69 +0.04 60 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 4.07 +0.02 60 0 16 0
26FEB26 92.50 C 0.00 0.00 0.00 3.53 +0.02 60 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 3.05 +0.01 60 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 2.63 0.00 60 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 2.27 0.00 60 0 52 0
26FEB26 102.50 C 0.00 0.00 0.00 1.95 -0.01 59 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 1.67 -0.01 59 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 1.44 +0.04 59 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 56.61 +0.07 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 56.40 +0.68 127 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 55.50 +0.27 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 55.39 +0.57 120 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 54.53 +0.29 125 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.61 +0.60 124 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 52.17 +0.36 68 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.47 +0.84 107 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.71 +0.90 115 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.69 +1.08 110 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 47.99 +0.30 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 47.14 +0.30 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 46.74 +0.73 100 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.04 +0.11 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 44.07 +0.08 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.10 +0.01 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.28 +0.48 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.70 +0.48 81 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 40.92 +1.20 86 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 39.94 +0.72 83 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.99 +0.80 82 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.28 +0.03 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 37.18 +1.01 81 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 35.75 +0.48 66 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 35.18 +1.32 75 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 34.24 +0.82 73 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 32.12 -0.07 0 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 31.76 +0.39 56 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 31.18 +0.67 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.11 +0.40 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.12 +0.32 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.03 +0.29 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.28 +0.43 57 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.21 +0.22 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.01 +0.25 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.33 +0.59 57 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 20.04 +0.23 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.32 +0.24 54 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 16.88 +0.40 57 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 15.18 +0.08 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.88 +0.28 57 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 12.49 -0.32 57 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 11.31 +0.02 57 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 10.28 +0.04 58 0 35 0
30MAR26 77.50 C 0.00 0.00 0.00 9.34 -0.01 59 0 502 0
30MAR26 80.00 C 0.00 0.00 0.00 8.53 -0.07 60 0 6 0
30MAR26 82.50 C 0.00 0.00 0.00 7.80 +0.09 60 0 6 0
30MAR26 85.00 C 0.00 0.00 0.00 6.98 +0.07 60 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.24 +0.06 60 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 5.57 +0.05 60 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 4.97 +0.04 60 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 4.42 +0.03 60 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 3.94 +0.03 60 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 3.50 +0.02 60 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 3.11 +0.02 60 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 2.76 +0.01 60 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 2.45 +0.01 60 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 2.17 0.00 60 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 1.92 0.00 60 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.65 -0.05 59 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 1.47 -0.04 59 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.30 0.00 59 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 54.62 +0.38 90 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 53.61 +0.45 85 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 52.66 +0.67 84 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 51.74 +0.63 84 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 50.71 +0.76 79 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 49.82 +0.48 80 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 48.52 +0.13 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 47.83 +0.62 74 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 46.74 +0.27 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 45.74 +0.51 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.82 +0.54 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.74 +0.13 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 42.94 +0.28 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.90 +0.45 59 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.03 +0.25 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.97 +0.22 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 39.31 +0.41 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 38.20 -0.09 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.70 +0.64 64 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 36.74 +0.55 63 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.56 +0.36 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.78 +0.40 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.89 +0.44 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.80 +0.09 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 32.16 +0.19 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.14 0.00 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.43 +0.36 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.57 +0.30 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.82 +0.34 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.03 +0.26 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.36 +0.33 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.32 +0.10 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.63 +0.35 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.11 -0.18 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.94 +0.23 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.25 -0.19 56 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.21 +0.04 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.07 +0.41 58 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 14.67 +0.07 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.75 +0.21 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.87 +0.12 59 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 12.03 +0.07 59 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 11.20 -0.08 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 10.57 +0.13 60 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 9.92 +0.25 61 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.19 +0.24 61 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.51 +0.23 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.88 +0.22 60 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 7.29 +0.20 60 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.75 +0.19 60 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.25 +0.18 60 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 5.79 +0.18 60 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 5.36 +0.17 60 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.96 +0.16 60 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.59 +0.15 60 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 4.25 +0.15 60 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.93 +0.13 60 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.64 +0.13 60 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 39.79 +0.23 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 38.93 +0.27 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.11 +0.23 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.27 +0.06 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.45 +0.13 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.67 +0.07 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.70 +0.01 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.97 -0.06 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.10 -0.07 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.63 +0.21 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.60 -0.26 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.99 -0.04 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.34 +0.04 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.87 +0.38 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.81 +0.07 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.25 +0.27 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.79 +0.26 56 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 23.40 +0.26 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 22.09 +0.29 57 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 20.84 -0.15 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.66 +0.27 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.54 +0.22 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.49 +0.19 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.56 +0.19 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.66 +0.16 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.86 +0.08 59 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 14.34 +0.22 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 13.64 +0.27 60 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 12.87 +0.04 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.26 +0.17 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.59 +0.19 61 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 10.93 +0.18 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 10.31 +0.18 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.72 +0.17 61 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 9.17 +0.16 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.65 +0.15 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.17 +0.16 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.71 +0.15 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.27 +0.14 61 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.87 +0.14 61 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.48 +0.12 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 6.12 +0.12 60 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 31.27 +0.07 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.69 -0.05 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.25 +0.10 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.84 +0.09 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.67 +0.24 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.41 +0.22 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.02 -0.09 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.02 +0.11 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.86 +0.07 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.90 -0.07 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.03 -0.05 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.16 -0.09 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.38 -0.09 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.74 +0.02 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.18 +0.04 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.50 +0.10 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.81 -0.03 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.10 -0.04 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.43 -0.05 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.80 - 61 0 0 -
TOTAL CALL 343 12,040 +53
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 173 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 157 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 152 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 40.00 P 0.02 0.02 0.02 0.01 0.00 80 5 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 57 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.05 -0.03 58 0 65 0
30DEC25 55.00 P 0.22 0.22 0.22 0.11 -0.05 57 2 119 0
30DEC25 57.50 P 0.30 0.30 0.30 0.22 -0.09 57 3 207 0
30DEC25 60.00 P 0.56 0.56 0.51 0.42 -0.12 57 3 241 0
30DEC25 62.50 P 0.84 0.86 0.84 0.74 -0.12 58 2 264 0
30DEC25 65.00 P 1.27 1.28 1.11 1.12 -0.20 56 10 122 +7
30DEC25 67.50 P 2.05 2.05 1.71 1.72 -0.25 56 4 114 0
30DEC25 70.00 P 2.52 2.53 2.50 2.53 -0.28 57 15 789 +9
30DEC25 72.50 P 3.70 4.17 3.56 3.59 -0.30 57 26 297 +2
30DEC25 75.00 P 0.00 0.00 0.00 4.88 -0.36 58 0 171 0
30DEC25 77.50 P 6.48 6.48 6.48 6.40 -0.36 59 1 113 -1
30DEC25 80.00 P 0.00 0.00 0.00 8.06 -0.48 60 0 120 0
30DEC25 82.50 P 0.00 0.00 0.00 9.68 -0.70 58 0 110 0
30DEC25 85.00 P 0.00 0.00 0.00 11.76 -0.63 60 0 55 0
30DEC25 87.50 P 0.00 0.00 0.00 14.04 -0.34 64 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 15.85 -0.85 58 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 18.60 -0.04 69 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 20.84 -0.49 69 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 23.17 -0.46 70 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 25.94 -0.44 82 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 27.91 -0.67 71 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 30.66 -0.20 84 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 32.87 -0.46 78 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 35.54 -0.70 88 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 38.48 -0.25 105 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 40.10 -0.62 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 43.08 -0.45 101 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 45.10 -0.94 0 0 0 0
29JAN26 49.00 P 0.30 0.30 0.30 0.21 -0.05 59 1 3 +1
29JAN26 50.00 P 0.00 0.00 0.00 0.26 -0.05 59 0 16 0
29JAN26 52.50 P 0.00 0.00 0.00 0.44 -0.07 59 0 21 0
29JAN26 55.00 P 0.00 0.00 0.00 0.67 -0.08 59 0 11 0
29JAN26 57.50 P 0.00 0.00 0.00 0.98 -0.13 58 0 72 0
29JAN26 60.00 P 0.00 0.00 0.00 1.41 -0.17 58 0 21 0
29JAN26 62.50 P 0.00 0.00 0.00 1.96 -0.21 58 0 76 0
29JAN26 65.00 P 0.00 0.00 0.00 2.62 -0.26 58 0 105 0
29JAN26 67.50 P 0.00 0.00 0.00 3.45 -0.27 58 0 69 0
29JAN26 70.00 P 4.37 4.37 4.37 4.43 -0.30 58 3 764 0
29JAN26 72.50 P 0.00 0.00 0.00 5.65 -0.24 58 0 54 0
29JAN26 75.00 P 7.40 7.40 7.40 7.02 -0.26 59 1 52 +1
29JAN26 77.50 P 0.00 0.00 0.00 8.64 -0.17 61 0 150 0
29JAN26 80.00 P 0.00 0.00 0.00 10.24 -0.01 61 0 176 0
29JAN26 82.50 P 0.00 0.00 0.00 11.94 -0.45 62 0 34 0
29JAN26 85.00 P 0.00 0.00 0.00 13.62 -0.15 61 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 15.74 -0.04 63 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 17.58 -0.66 62 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 19.73 -0.64 63 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 22.08 -0.47 66 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.90 -0.93 62 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 26.67 -0.45 70 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 28.72 -0.58 67 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 31.44 -0.42 74 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 33.40 -0.93 69 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 35.72 -1.00 69 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 38.48 -0.56 76 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.31 -0.77 64 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.31 -0.50 79 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.77 -0.27 81 0 0 0
26FEB26 49.00 P 0.58 0.58 0.58 0.54 -0.04 59 1 1 +1
26FEB26 50.00 P 0.00 0.00 0.00 0.62 -0.07 59 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.92 -0.05 59 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 1.25 -0.08 58 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 1.72 -0.11 58 0 5 0
26FEB26 60.00 P 0.00 0.00 0.00 2.28 -0.14 58 0 45 0
26FEB26 62.50 P 2.90 2.90 2.90 2.95 -0.15 58 1 96 0
26FEB26 65.00 P 0.00 0.00 0.00 3.77 -0.18 58 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 4.68 -0.23 58 0 15 0
26FEB26 70.00 P 0.00 0.00 0.00 5.79 -0.25 58 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 7.06 -0.27 59 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 8.51 -0.22 60 0 3 0
26FEB26 77.50 P 0.00 0.00 0.00 10.05 -0.12 60 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 11.69 +0.10 61 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 13.39 -0.33 62 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.16 -0.36 62 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.04 -0.36 62 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.99 -0.37 63 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.90 -0.38 63 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.11 -0.39 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.29 -0.39 66 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 27.48 -0.40 66 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.74 +0.07 67 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 31.78 -0.70 66 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 34.43 -0.41 70 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 0.00 60 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 -0.01 60 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 -0.01 60 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.14 -0.02 59 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.18 -0.02 59 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.22 -0.02 59 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 -0.02 59 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.33 -0.02 60 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.39 -0.03 60 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.46 -0.04 59 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.55 -0.04 59 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.64 -0.04 60 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.75 -0.05 60 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.87 -0.06 60 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 1.00 -0.05 60 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.10 -0.04 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.47 -0.07 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.96 -0.10 58 0 25 0
30MAR26 57.50 P 0.00 0.00 0.00 2.53 -0.13 58 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 3.42 +0.07 60 0 156 0
30MAR26 62.50 P 3.90 3.90 3.90 4.01 -0.16 58 2 124 +2
30MAR26 65.00 P 0.00 0.00 0.00 4.88 -0.17 58 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 5.94 -0.16 58 0 1 0
30MAR26 70.00 P 7.20 7.20 7.08 7.13 -0.16 59 35 80 0
30MAR26 72.50 P 0.00 0.00 0.00 8.47 -0.15 59 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 9.90 -0.20 60 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 11.46 -0.02 61 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 13.09 -0.06 61 0 1 0
30MAR26 82.50 P 0.00 0.00 0.00 14.79 +0.02 62 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 16.52 -0.18 62 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 18.36 -0.33 62 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.26 -0.34 63 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.20 -0.36 63 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.26 -0.36 64 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.12 -0.57 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.48 -0.37 65 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 30.67 -0.38 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 32.64 -0.62 65 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.18 -0.04 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.22 -0.66 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 39.66 -0.54 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 41.74 -0.51 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 44.59 -0.41 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.01 +0.15 74 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 61 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 0.00 61 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 60 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 0.00 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 0.00 60 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 0.00 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 0.00 60 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 0.00 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 0.00 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 0.00 60 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.34 0.00 60 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 -0.01 59 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 +0.01 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.54 -0.01 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.64 0.00 59 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.73 0.00 59 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.83 -0.01 59 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.96 -0.01 59 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 1.13 0.00 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.26 0.00 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.41 -0.02 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.53 -0.04 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.68 -0.02 59 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.85 -0.01 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.05 -0.02 59 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.28 -0.01 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.50 -0.02 59 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.10 -0.03 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.82 -0.03 59 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.58 -0.04 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.48 -0.04 58 0 50 0
29JUN26 62.50 P 0.00 0.00 0.00 6.39 -0.06 58 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 7.48 -0.05 58 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 8.57 -0.15 58 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 9.86 -0.17 58 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 11.24 -0.26 59 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.85 -0.23 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.42 -0.12 60 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 16.02 -0.21 60 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 17.84 -0.15 62 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.61 -0.15 62 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.33 -0.18 62 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 23.16 -0.17 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.08 -0.18 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.02 -0.17 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.96 -0.18 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.00 -0.21 64 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.08 -0.22 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.18 -0.21 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.29 -0.24 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.49 -0.25 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.71 -0.26 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.94 -0.26 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.19 -0.24 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.50 -0.28 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.21 -0.01 60 0 7 0
29SEP26 38.00 P 0.00 0.00 0.00 1.35 -0.02 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.50 +0.02 60 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.69 -0.03 60 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.87 -0.02 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.03 -0.02 60 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.20 -0.02 60 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.37 -0.03 59 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.59 -0.04 59 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.83 -0.03 59 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.06 -0.04 59 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.30 -0.04 59 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.59 -0.05 59 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.89 -0.05 59 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.64 -0.05 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.47 -0.07 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.40 -0.07 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.34 -0.10 59 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.44 -0.12 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.57 -0.20 58 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 10.85 -0.20 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.19 -0.22 59 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 13.63 -0.25 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.17 -0.24 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.01 -0.08 61 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 18.49 -0.25 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.21 -0.31 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.04 -0.20 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.86 -0.18 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.64 -0.19 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.44 -0.19 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.35 -0.22 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.31 -0.22 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.27 -0.22 63 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 35.24 -0.22 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.27 -0.25 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.38 -0.25 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.49 -0.25 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 43.61 -0.25 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.74 -0.26 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.93 -0.29 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.17 -0.29 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.02 -0.35 58 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.87 -0.22 59 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.83 -0.22 58 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.83 -0.18 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.92 -0.21 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.10 -0.17 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.35 -0.18 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.68 -0.20 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.09 -0.20 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.55 -0.23 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.11 -0.23 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.72 -0.24 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.45 -0.21 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.20 -0.19 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.93 -0.25 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.72 -0.28 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.52 -0.36 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.33 -0.43 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.15 -0.44 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.07 - 63 0 0 -
TOTAL PUT 115 9,780 +22
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$ 152.40
30DEC25 70.00 C 0.00 0.00 0.00 82.60 +0.30 83 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 80.10 +0.28 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 77.61 +0.29 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 75.12 +0.29 70 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 72.63 +0.28 72 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 70.13 +0.27 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 67.64 +0.29 57 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.91 +0.05 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 62.42 +0.06 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.93 +0.06 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 57.40 +0.02 0 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.94 +0.06 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 52.45 +0.06 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.93 +0.02 0 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 47.76 +0.35 56 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 45.27 +0.35 53 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 42.48 +0.05 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.96 +0.03 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 37.79 +0.34 44 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 35.54 +0.59 52 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 32.74 +0.17 26 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.32 +0.35 36 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 27.75 +0.16 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.26 +0.16 19 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 22.77 +0.17 19 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 20.27 +0.16 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 17.78 +0.16 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.29 +0.16 12 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 12.79 +0.15 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.30 +0.16 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 7.81 +0.16 6 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.25 +0.09 0 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.86 +0.09 4 0 490 0
30DEC25 152.50 C 0.70 0.70 0.70 0.70 -0.01 3 30 373 +30
30DEC25 155.00 C 0.00 0.00 0.00 0.04 -0.02 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 16 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.65 +0.02 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.16 +0.02 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.68 +0.02 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.20 +0.02 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.76 +0.07 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.27 +0.07 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.73 +0.01 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.24 +0.01 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.79 +0.04 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.54 +0.28 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.80 +0.02 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.32 +0.03 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.12 +0.17 17 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 25.63 +0.16 13 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.14 +0.16 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 20.66 +0.16 11 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.17 +0.16 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 15.69 +0.16 9 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.20 +0.16 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 10.72 +0.16 6 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.23 +0.16 4 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.69 +0.09 0 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.27 +0.09 2 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.19 +0.05 3 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.21 +0.02 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 6 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 23.50 +0.17 11 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.02 +0.17 10 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.54 +0.16 8 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.06 +0.16 7 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.58 +0.16 5 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.10 +0.16 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.62 +0.16 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.13 +0.09 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.73 +0.11 3 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.64 +0.12 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.46 +0.04 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.07 +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 0.06 0.06 0.06 0.01 0.00 4 90 90 +90
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 8 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 80.55 +0.18 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.07 +0.18 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 75.60 +0.19 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 73.12 +0.18 37 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 70.64 +0.18 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.16 +0.18 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 65.69 +0.18 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 63.21 +0.18 30 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 60.73 +0.18 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 58.25 +0.17 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 55.78 +0.18 28 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.30 +0.18 25 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 50.82 +0.18 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.34 +0.17 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 45.87 +0.18 23 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.39 +0.18 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.91 +0.17 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.43 +0.17 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.96 +0.18 17 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.48 +0.17 15 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.00 +0.17 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 28.52 +0.17 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.05 +0.18 12 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.57 +0.17 10 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.09 +0.17 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.61 +0.17 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.14 +0.17 8 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 13.66 +0.17 6 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.18 +0.17 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 8.70 +0.16 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.19 +0.10 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.77 +0.11 2 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.64 +0.12 2 0 300 0
30MAR26 155.00 C 0.00 0.00 0.00 0.46 +0.04 3 0 115 0
30MAR26 157.50 C 0.00 0.00 0.00 0.07 +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 65.69 +0.18 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 63.21 +0.17 29 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 60.73 +0.17 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.25 +0.17 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 55.78 +0.18 26 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.30 +0.17 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 50.82 +0.17 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.34 +0.17 19 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.87 +0.17 21 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.39 +0.17 19 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.91 +0.17 17 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.43 +0.16 15 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.96 +0.17 16 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.48 +0.17 15 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.00 +0.16 13 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.52 +0.16 11 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.05 +0.17 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.57 +0.16 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.09 +0.16 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.61 +0.16 7 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.14 +0.16 7 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 13.66 +0.16 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.18 +0.16 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.70 +0.15 4 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.22 +0.13 2 0 0 0
29JUN26 150.00 C 4.40 4.40 4.40 3.80 +0.14 2 300 0 -300
29JUN26 152.50 C 0.00 0.00 0.00 1.73 +0.21 2 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.52 +0.10 2 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.10 +0.04 2 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 63.21 +0.17 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.73 +0.17 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.25 +0.17 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.78 +0.18 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.30 +0.17 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.82 +0.17 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.34 +0.17 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.87 +0.17 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.39 +0.17 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.91 +0.17 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.43 +0.16 16 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.96 +0.17 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.48 +0.17 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.00 +0.16 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.52 +0.16 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.05 +0.17 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.57 +0.16 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.09 +0.16 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.61 +0.16 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.14 +0.16 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.66 +0.16 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.18 +0.16 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.70 +0.15 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.22 +0.13 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.93 +0.27 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.15 +0.52 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.99 +0.47 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.37 +0.26 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.11 +0.10 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.02 +0.01 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 23.92 +0.16 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.51 +0.16 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.11 +0.17 4 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.70 +0.16 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.29 +0.16 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.89 +0.16 2 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.51 +0.18 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.19 +0.25 2 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.03 +0.39 2 0 0 0
30DEC26 152.50 C 1.30 1.30 1.30 3.19 +0.56 2 400 400 +400
30DEC26 155.00 C 0.00 0.00 0.00 1.78 +0.61 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.85 +0.46 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.35 +0.26 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.12 +0.11 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 +0.02 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
TOTAL CALL 820 7,745 +220
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 33 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 31 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 28 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC25 132.50 P 0.20 0.20 0.20 0.01 0.00 19 90 90 +80
30DEC25 135.00 P 0.24 0.24 0.24 0.01 0.00 16 90 123 +83
30DEC25 137.50 P 0.13 0.30 0.13 0.01 0.00 14 90 92 +90
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 12 0 559 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 10 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 0.01 -0.02 3 0 328 0
30DEC25 152.50 P 0.00 0.00 0.00 0.46 -0.18 3 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 2.68 -0.20 6 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 5.10 -0.20 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 7.60 -0.20 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 10.10 -0.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 12.60 -0.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 15.10 -0.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 17.60 -0.20 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 20.10 -0.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 22.60 -0.20 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 29 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 20 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 17 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 15 0 10 0
29JAN26 132.50 P 0.38 0.39 0.38 0.01 0.00 13 90 90 +90
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 12 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 4 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.05 0.00 3 0 456 0
29JAN26 152.50 P 0.00 0.00 0.00 0.57 -0.09 3 0 25 0
29JAN26 155.00 P 0.00 0.00 0.00 2.68 -0.20 5 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 5.10 -0.20 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 7.60 -0.20 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 10.10 -0.20 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 12.60 -0.20 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 15.10 -0.20 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 17.60 -0.20 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 20.10 -0.20 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 22.60 -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 10 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 0.00 3 0 97 0
26FEB26 152.50 P 0.00 0.00 0.00 0.66 -0.07 3 0 60 0
26FEB26 155.00 P 0.00 0.00 0.00 2.68 -0.20 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 5.10 -0.20 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 7.60 -0.20 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 10.10 -0.20 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 12.60 -0.20 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 15.10 -0.20 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 17.60 -0.20 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.10 -0.20 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 22.60 -0.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 31 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 28 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 25 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 22 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 17 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 12 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 4 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.14 +0.10 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.78 +0.20 2 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 2.27 +0.02 2 0 120 0
30MAR26 155.00 P 0.00 0.00 0.00 4.45 -0.13 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.04 -0.16 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.51 -0.17 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.99 -0.16 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.47 -0.16 5 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.94 -0.17 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.42 -0.16 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.90 -0.16 7 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.38 -0.16 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 18 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 17 0 191 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 16 0 19 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 15 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 6 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 0.03 +0.02 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.20 +0.14 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.87 +0.26 2 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 2.39 +0.08 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.59 -0.11 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.04 -0.16 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.51 -0.17 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.99 -0.16 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.47 -0.16 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.94 -0.17 6 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.42 -0.16 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.90 -0.16 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.38 -0.16 9 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 19 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 9 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 6 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 0.04 +0.03 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.23 +0.16 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.91 +0.29 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.41 +0.09 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.60 -0.11 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.04 -0.16 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.52 -0.16 3 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.00 -0.15 4 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.47 -0.16 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.95 -0.16 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.43 -0.15 6 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.91 -0.15 7 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.38 -0.16 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.05 +0.04 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.25 +0.17 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.93 +0.31 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.41 +0.09 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.60 -0.11 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 7.04 -0.16 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.52 -0.16 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 12.00 -0.15 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 14.47 -0.16 5 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.95 -0.16 6 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 19.43 -0.15 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.91 -0.15 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 24.38 -0.16 8 0 0 0
TOTAL PUT 360 17,514 +343
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$ 94.80
30DEC25 21.00 C 0.00 0.00 0.00 73.86 +0.40 150 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 72.92 +0.72 210 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 71.86 +0.64 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 70.87 +0.77 147 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 69.87 +0.64 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 68.93 +0.75 186 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 67.88 +0.64 140 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 67.07 +0.79 207 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 65.88 +0.69 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 64.88 +0.69 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 63.89 +0.69 121 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 62.89 +0.63 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 61.89 +0.69 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 60.90 +0.69 116 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 59.90 +0.79 104 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 59.23 +1.02 182 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 57.90 +0.79 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 56.84 +0.62 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 55.99 +0.31 136 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 54.91 +0.69 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 53.92 +0.30 96 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 52.91 +0.68 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 51.82 +0.59 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 51.33 +1.07 153 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 49.93 +0.24 83 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 49.08 +0.79 123 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 47.93 +0.68 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 47.18 +0.93 125 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 46.00 +0.49 100 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 44.94 +0.56 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 42.45 +0.67 65 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 39.93 +0.04 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.46 +0.37 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.30 +1.01 93 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 32.76 +0.96 84 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.97 +0.69 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.43 +0.59 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.98 +0.27 0 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 23.26 +1.02 73 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 20.56 +0.88 60 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 17.76 +0.48 44 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 15.55 +0.62 47 0 64 0
30DEC25 82.50 C 0.00 0.00 0.00 13.13 +0.15 42 0 31 0
30DEC25 85.00 C 0.00 0.00 0.00 11.29 -0.08 46 0 47 0
30DEC25 87.50 C 0.00 0.00 0.00 9.46 +0.41 46 0 50 0
30DEC25 90.00 C 0.00 0.00 0.00 7.74 +0.26 46 0 391 0
30DEC25 92.50 C 0.00 0.00 0.00 6.35 +0.26 47 225 304 +225
30DEC25 95.00 C 0.00 0.00 0.00 4.99 -0.15 46 0 84 0
30DEC25 97.50 C 3.90 3.90 3.90 3.91 +0.06 46 12 627 +12
30DEC25 100.00 C 2.75 3.03 2.75 2.95 -0.06 46 18 432 +11
30DEC25 102.50 C 2.36 2.40 2.12 2.31 -0.01 46 10 65 0
30DEC25 105.00 C 0.00 0.00 0.00 1.72 -0.05 46 0 524 0
30DEC25 107.50 C 0.00 0.00 0.00 1.30 -0.03 47 0 37 0
30DEC25 110.00 C 1.00 1.00 0.95 0.95 -0.05 47 2 60 +2
30DEC25 112.50 C 0.65 0.65 0.65 0.68 -0.08 47 2 230 -2
30DEC25 115.00 C 0.51 0.51 0.51 0.48 -0.07 47 2 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.33 -0.07 47 0 30 0
30DEC25 120.00 C 0.28 0.28 0.28 0.23 -0.05 47 1 325 +1
30DEC25 122.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 37.52 +0.43 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 35.47 +0.76 66 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 33.62 +1.28 77 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 30.36 +0.43 50 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 28.76 +1.15 68 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 26.34 +0.98 63 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.26 +0.01 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.71 +1.77 57 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.34 +1.42 53 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 17.15 +0.35 50 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 15.01 +0.81 48 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 13.17 +0.65 47 0 58 0
29JAN26 87.50 C 0.00 0.00 0.00 11.55 -0.03 47 0 19 0
29JAN26 90.00 C 0.00 0.00 0.00 10.08 +0.24 48 0 14 0
29JAN26 92.50 C 0.00 0.00 0.00 8.70 +0.17 48 0 17 0
29JAN26 95.00 C 0.00 0.00 0.00 7.44 +0.09 47 0 78 0
29JAN26 97.50 C 0.00 0.00 0.00 6.40 +0.11 48 0 57 0
29JAN26 100.00 C 5.25 5.25 5.25 5.42 +0.04 48 2 35 0
29JAN26 102.50 C 0.00 0.00 0.00 4.59 +0.04 48 0 34 0
29JAN26 105.00 C 3.87 3.87 3.87 3.89 +0.03 48 1 2 +1
29JAN26 107.50 C 3.33 3.33 3.33 3.28 +0.01 48 1 21 +1
29JAN26 110.00 C 2.78 2.78 2.78 2.74 +0.02 49 1 4 +1
29JAN26 112.50 C 0.00 0.00 0.00 2.26 +0.01 48 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.85 -0.01 48 0 14 0
29JAN26 117.50 C 0.00 0.00 0.00 1.47 -0.06 48 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 1.20 -0.05 48 0 2 0
29JAN26 122.50 C 0.00 0.00 0.00 0.97 -0.02 48 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.81 -0.02 48 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.50 -0.02 48 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 38.17 +0.72 60 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 35.53 +0.82 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 33.67 +0.90 62 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 30.79 +0.86 49 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 29.32 +1.71 61 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 26.42 +0.47 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.54 +0.29 53 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.32 +0.57 51 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.42 +0.39 51 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 18.63 +0.51 52 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 16.30 +0.11 47 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 15.19 +0.72 51 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 13.60 +0.59 51 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.68 +0.23 48 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 10.47 +0.26 48 0 10 0
26FEB26 95.00 C 0.00 0.00 0.00 9.24 +0.18 48 0 9 0
26FEB26 97.50 C 0.00 0.00 0.00 8.14 +0.15 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 7.21 +0.08 48 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 6.38 +0.17 49 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 5.52 +0.04 48 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 4.85 +0.07 49 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 4.23 +0.07 49 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 3.69 +0.09 49 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 3.18 +0.07 49 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 2.74 +0.06 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 64.97 +0.52 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 64.10 +0.29 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 63.17 +0.35 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 62.02 +0.19 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 61.14 +0.09 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 60.20 +0.35 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 59.23 +0.41 61 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 58.99 +1.45 103 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 57.23 -0.16 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 56.26 +0.05 54 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 55.28 +0.31 56 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 54.31 +0.27 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 53.33 -0.01 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 52.42 +0.34 64 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 51.38 +0.18 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 50.41 +0.24 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 49.35 +1.06 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 48.44 +0.54 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 47.44 -0.45 53 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 46.32 -0.55 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 46.31 +1.04 77 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 43.19 +0.42 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.83 +0.46 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.77 +0.59 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.57 +0.72 61 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.69 +0.35 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.02 -0.48 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.32 +0.22 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.57 +0.75 53 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 25.76 +0.70 55 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.58 +0.54 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.05 +1.71 54 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 20.35 +1.33 54 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 18.66 +0.84 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.72 +0.46 51 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 15.39 +1.05 52 0 7 0
30MAR26 90.00 C 13.61 13.61 13.61 13.67 +0.28 50 30 33 -27
30MAR26 92.50 C 0.00 0.00 0.00 12.41 +0.26 50 0 5 0
30MAR26 95.00 C 0.00 0.00 0.00 11.25 +0.26 50 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 10.13 +0.17 50 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 9.21 +0.07 50 0 31 0
30MAR26 102.50 C 0.00 0.00 0.00 8.40 +0.22 51 0 20 0
30MAR26 105.00 C 0.00 0.00 0.00 7.66 +0.28 51 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 6.85 +0.20 51 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 6.10 +0.11 51 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 5.48 +0.12 51 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.91 +0.12 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 4.43 +0.16 51 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.97 +0.27 51 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 3.53 +0.14 51 0 48 0
30MAR26 125.00 C 3.40 3.40 3.22 3.14 +0.21 51 5 20 +1
30MAR26 127.50 C 2.83 2.83 2.83 2.80 +0.20 51 2 39 +2
30MAR26 130.00 C 2.61 2.61 2.61 2.41 +0.10 50 2 107 +2
29JUN26 46.00 C 0.00 0.00 0.00 49.96 +0.32 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 49.26 +0.43 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 48.42 +0.08 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 47.51 +0.16 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 46.42 +0.21 53 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 44.20 -0.09 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 42.15 +0.08 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 40.22 +0.56 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.92 +0.31 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 35.64 +0.07 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 33.66 +0.60 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 32.09 +0.91 54 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 29.77 +0.43 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 27.90 +0.19 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 26.12 +0.18 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 24.49 +0.31 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 22.87 +0.29 50 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 21.58 +0.42 51 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 20.15 +0.33 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.83 +0.12 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.59 +0.31 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 16.31 +0.17 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 15.24 +0.20 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 14.29 +0.25 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 13.35 -0.03 51 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 12.39 +0.16 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.60 +0.13 51 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 10.78 -0.08 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 10.03 -0.10 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.24 -0.11 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.75 +0.24 51 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 8.23 +0.24 52 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 7.65 +0.06 52 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 7.10 +0.11 52 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 6.48 +0.08 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.01 +0.07 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.57 +0.06 51 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 41.44 +0.70 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.33 -0.20 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.55 -0.14 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.73 +0.03 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.97 +0.43 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.19 +0.55 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.54 +0.29 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.91 +0.20 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 27.38 +0.16 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.50 -0.27 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.65 +0.24 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.35 -0.03 51 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 22.16 +0.23 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.97 +0.19 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.88 -0.13 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.17 +0.52 53 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.38 -0.53 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.94 +0.19 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 16.03 -0.10 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 15.15 +0.13 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 14.37 -0.24 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.72 +0.22 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.81 0.00 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.11 -0.39 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.59 -0.22 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 11.08 -0.15 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 10.45 -0.11 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 9.91 -0.14 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 9.36 -0.19 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.85 -0.23 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.63 -0.19 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.26 -0.11 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.43 +0.35 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.51 -0.30 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.17 -0.27 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.17 +0.02 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.75 -0.26 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.57 -0.35 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.51 -0.35 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.91 +0.13 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.48 -0.42 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.56 -0.42 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.62 -0.42 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.81 -0.41 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.49 -0.04 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.88 +0.10 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 15.56 -0.51 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.27 -0.04 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 14.46 -0.28 52 0 0 0
TOTAL CALL 316 6,517 +230
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 182 0 16 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 144 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 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 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 105 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC25 65.00 P 0.15 0.15 0.15 0.01 -0.01 49 8 36 -8
30DEC25 67.50 P 0.20 0.20 0.20 0.02 -0.02 48 4 58 -4
30DEC25 70.00 P 0.21 0.21 0.21 0.04 -0.03 47 4 127 -4
30DEC25 72.50 P 0.37 0.37 0.37 0.09 -0.05 47 24 343 +24
30DEC25 75.00 P 0.00 0.00 0.00 0.17 -0.09 47 0 246 0
30DEC25 77.50 P 0.48 0.48 0.48 0.31 -0.14 47 1 73 -1
30DEC25 80.00 P 0.00 0.00 0.00 0.54 -0.21 47 0 294 0
30DEC25 82.50 P 1.10 1.10 0.97 0.88 -0.22 47 39 110 +22
30DEC25 85.00 P 1.60 1.60 1.40 1.35 -0.28 47 70 141 +61
30DEC25 87.50 P 2.33 2.33 2.02 2.00 -0.33 47 2 124 +2
30DEC25 90.00 P 3.23 3.23 2.80 2.77 -0.43 47 2 206 +2
30DEC25 92.50 P 4.40 4.40 3.90 3.80 -0.45 47 227 246 +225
30DEC25 95.00 P 0.00 0.00 0.00 5.03 -0.45 47 0 42 0
30DEC25 97.50 P 0.00 0.00 0.00 6.46 -0.44 47 0 11 0
30DEC25 100.00 P 0.00 0.00 0.00 8.00 -0.47 47 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 9.62 -0.82 45 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 11.33 -1.10 42 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 14.15 -0.80 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.09 -0.58 49 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 18.58 -0.73 54 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 20.63 -0.68 50 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 22.73 -0.85 41 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.03 -0.75 67 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 27.72 -1.48 46 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 30.20 -0.75 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 32.70 -0.96 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 35.51 -0.46 70 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 16 0
29JAN26 60.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JAN26 62.50 P 0.35 0.35 0.35 0.08 -0.03 48 2 8 0
29JAN26 65.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 2 0
29JAN26 67.50 P 0.00 0.00 0.00 0.24 -0.06 48 0 2 0
29JAN26 70.00 P 0.61 0.61 0.61 0.37 -0.09 48 2 136 +2
29JAN26 72.50 P 0.85 0.85 0.85 0.57 -0.15 48 2 104 +2
29JAN26 75.00 P 1.05 1.05 1.00 0.87 -0.17 48 24 90 +24
29JAN26 77.50 P 0.00 0.00 0.00 1.26 -0.19 48 0 72 0
29JAN26 80.00 P 1.93 1.97 1.93 1.75 -0.22 48 11 1,115 +1
29JAN26 82.50 P 2.53 2.53 2.53 2.35 -0.24 48 1 26 0
29JAN26 85.00 P 0.00 0.00 0.00 3.05 -0.30 48 0 36 0
29JAN26 87.50 P 0.00 0.00 0.00 3.88 -0.35 48 0 32 0
29JAN26 90.00 P 4.99 4.99 4.99 4.88 -0.37 48 10 13 +10
29JAN26 92.50 P 0.00 0.00 0.00 5.97 -0.45 48 0 15 0
29JAN26 95.00 P 0.00 0.00 0.00 7.25 -0.50 48 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 8.65 -0.46 48 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 10.28 -0.17 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 11.93 -0.22 49 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.42 -0.73 47 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 15.46 -1.07 48 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 17.43 -1.12 48 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.98 -1.71 44 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.37 -1.49 46 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.47 -0.99 45 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.03 -0.75 49 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.32 -0.88 49 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 30.53 -0.75 47 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 33.26 -0.42 54 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 35.67 -0.49 55 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.27 -0.05 48 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.41 -0.06 48 0 1 0
26FEB26 67.50 P 0.96 0.96 0.91 0.60 -0.08 48 7 7 +7
26FEB26 70.00 P 0.00 0.00 0.00 0.86 -0.12 48 0 3 0
26FEB26 72.50 P 0.00 0.00 0.00 1.23 -0.09 49 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 1.64 -0.18 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 2.18 -0.17 49 0 125 0
26FEB26 80.00 P 2.95 2.95 2.95 2.81 -0.23 49 1 51 +1
26FEB26 82.50 P 0.00 0.00 0.00 3.53 -0.25 49 0 1 0
26FEB26 85.00 P 0.00 0.00 0.00 4.36 -0.25 49 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 5.29 -0.30 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 6.34 -0.33 49 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 7.42 -0.44 48 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 8.72 -0.41 48 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 10.24 -0.43 49 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.82 -0.66 49 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 12.84 -0.54 46 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.04 -0.52 49 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.68 -1.12 48 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.68 -0.40 49 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.16 -1.11 46 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.70 -0.73 49 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.18 -1.25 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 0.00 51 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 0.00 51 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.22 -0.02 50 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.34 -0.03 51 0 15 0
30MAR26 60.00 P 0.93 0.93 0.93 0.49 -0.03 50 2 7 +2
30MAR26 62.50 P 1.10 1.10 1.10 0.70 -0.02 51 5 7 +5
30MAR26 65.00 P 0.00 0.00 0.00 0.97 -0.06 51 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 1.26 -0.08 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 1.66 -0.08 50 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 2.20 -0.05 51 0 102 0
30MAR26 75.00 P 0.00 0.00 0.00 2.75 -0.14 51 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 3.45 -0.15 51 0 101 0
30MAR26 80.00 P 0.00 0.00 0.00 4.18 -0.20 51 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 5.03 -0.21 51 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 5.93 -0.24 51 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 6.93 -0.26 51 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 8.04 -0.29 51 0 503 0
30MAR26 92.50 P 0.00 0.00 0.00 9.27 -0.36 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 10.56 -0.26 51 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 12.00 -0.42 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.58 -0.62 51 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 15.36 +0.40 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.82 -0.68 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.91 +0.01 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.70 -0.59 53 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 21.92 -1.20 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.21 -0.48 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.76 +0.19 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.58 -1.00 48 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.01 -1.38 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 32.03 -1.37 49 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 34.88 -0.63 53 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 37.17 -0.69 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.28 -0.03 51 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 0.33 -0.04 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.39 -0.04 51 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.44 -0.04 51 0 0 0
29JUN26 50.00 P 1.08 1.08 1.08 0.50 -0.05 51 1 1 +1
29JUN26 52.50 P 1.20 1.20 1.20 0.70 -0.06 51 5 20 +5
29JUN26 55.00 P 0.00 0.00 0.00 0.93 -0.09 51 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 1.23 -0.09 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.58 -0.12 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.00 -0.12 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.47 -0.17 51 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.12 -0.17 52 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.74 -0.23 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.48 -0.22 52 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 5.23 -0.28 52 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 6.15 -0.21 52 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.07 -0.24 52 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 8.05 -0.25 52 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 9.09 -0.27 52 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.20 -0.27 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.45 -0.25 52 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 12.73 -0.28 52 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.07 -0.47 52 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 15.55 -0.45 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.98 -0.44 52 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 18.63 -0.38 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.19 -0.48 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.99 -0.47 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.90 -0.27 53 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 25.82 +0.03 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.38 -0.13 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.43 -0.09 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.38 -0.10 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.50 +0.04 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.57 +0.02 54 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 37.37 -0.57 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 39.59 -0.47 54 0 0 0
29SEP26 57.50 P 2.80 2.84 2.80 2.36 -0.27 52 6 7 +6
29SEP26 60.00 P 0.00 0.00 0.00 2.87 -0.35 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 3.46 -0.36 52 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.08 -0.43 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 4.83 -0.45 52 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.60 -0.45 52 1,250 1,250 +1,250
29SEP26 72.50 P 0.00 0.00 0.00 6.45 -0.48 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.40 -0.35 53 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 8.35 -0.37 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.43 -0.31 53 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 10.56 -0.27 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.71 -0.28 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.92 -0.30 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.20 -0.31 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.54 -0.33 53 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.90 -0.38 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.45 -0.39 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.16 -0.23 53 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.58 -0.14 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.29 -0.02 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.05 -0.33 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.72 -0.44 54 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 28.60 -0.42 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.25 -0.09 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.74 -0.48 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.24 -0.02 55 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.06 -0.09 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.98 -0.12 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.77 -0.30 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.88 -0.37 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.34 -0.13 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.17 +0.02 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.40 -0.19 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.56 -0.12 53 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.71 -0.13 53 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.92 -0.14 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.18 -0.14 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.58 -0.07 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.93 -0.11 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.15 -0.34 53 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.68 -0.29 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.33 -0.19 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.82 -0.29 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.43 -0.33 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.28 -0.18 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.90 -0.28 54 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.68 -0.26 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.35 -0.39 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.33 -0.22 54 0 0 0
TOTAL PUT 1,710 8,855 +1,635
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$ 117.10
05DEC25 87.50 C 0.00 0.00 0.00 29.63 -0.30 0 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 27.14 -0.22 86 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 24.64 +0.58 76 0 0 0
05DEC25 95.00 C 0.00 0.00 0.00 22.14 +0.12 67 0 0 0
05DEC25 97.50 C 0.00 0.00 0.00 19.64 +0.29 57 0 0 0
05DEC25 100.00 C 0.00 0.00 0.00 17.65 +0.83 111 0 4 0
05DEC25 102.50 C 0.00 0.00 0.00 14.64 +0.15 35 0 0 0
05DEC25 105.00 C 0.00 0.00 0.00 12.14 +0.21 0 0 0 0
05DEC25 107.50 C 0.00 0.00 0.00 9.65 +0.25 33 0 0 0
05DEC25 110.00 C 0.00 0.00 0.00 7.43 +0.46 48 0 0 0
05DEC25 112.50 C 0.00 0.00 0.00 4.77 +0.14 27 0 93 0
05DEC25 115.00 C 3.45 3.45 3.20 2.87 -0.07 32 25 89 -24
05DEC25 117.50 C 1.34 1.99 1.34 1.47 -0.13 33 191 498 +76
05DEC25 120.00 C 0.80 1.12 0.66 0.66 -0.10 34 218 436 +114
05DEC25 122.50 C 0.33 0.55 0.29 0.23 -0.08 34 177 356 +143
05DEC25 125.00 C 0.21 0.27 0.15 0.07 -0.04 35 109 350 +57
05DEC25 127.50 C 0.12 0.13 0.09 0.02 -0.02 36 42 218 +17
05DEC25 130.00 C 0.06 0.06 0.05 0.01 0.00 39 65 172 +65
05DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
05DEC25 135.00 C 0.01 0.01 0.01 0.01 0.00 52 50 84 +50
05DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
05DEC25 140.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
12DEC25 95.00 C 0.00 0.00 0.00 22.20 - 0 0 0 -
12DEC25 97.50 C 0.00 0.00 0.00 19.71 - 38 0 0 -
12DEC25 100.00 C 0.00 0.00 0.00 17.65 - 65 0 0 -
12DEC25 102.50 C 0.00 0.00 0.00 14.73 - 33 0 0 -
12DEC25 105.00 C 0.00 0.00 0.00 12.18 - 0 0 0 -
12DEC25 107.50 C 0.00 0.00 0.00 9.70 - 0 0 0 -
12DEC25 110.00 C 0.00 0.00 0.00 7.43 - 26 0 0 -
12DEC25 112.50 C 0.00 0.00 0.00 5.47 - 30 0 0 -
12DEC25 115.00 C 0.00 0.00 0.00 3.81 - 31 0 0 -
12DEC25 117.50 C 2.50 2.90 2.50 2.48 - 32 45 30 -
12DEC25 120.00 C 1.75 1.96 1.67 1.53 - 32 188 178 -
12DEC25 122.50 C 1.13 1.20 1.06 0.91 - 33 147 138 -
12DEC25 125.00 C 0.73 0.84 0.69 0.48 - 33 70 62 -
12DEC25 127.50 C 0.46 0.47 0.38 0.23 - 33 30 30 -
12DEC25 130.00 C 0.32 0.32 0.32 0.11 - 33 1 1 -
12DEC25 132.50 C 0.00 0.00 0.00 0.05 - 33 0 0 -
12DEC25 135.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
12DEC25 137.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
12DEC25 140.00 C 0.06 0.06 0.06 0.01 - 38 6 6 -
30DEC25 62.50 C 0.00 0.00 0.00 55.47 +1.17 136 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 53.01 +0.90 130 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 50.50 +1.29 122 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 48.05 +1.19 117 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 45.52 +0.92 109 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 42.95 +1.07 100 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 40.58 +0.29 98 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 38.06 +0.26 91 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 35.58 +0.94 85 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 32.40 -0.32 50 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 30.61 +0.46 74 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 28.18 +0.59 69 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 25.61 +0.58 62 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 22.39 +0.31 30 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 20.52 +0.55 49 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 18.02 +0.52 44 0 64 0
30DEC25 102.50 C 15.50 15.50 15.30 15.57 +0.47 39 80 505 0
30DEC25 105.00 C 0.00 0.00 0.00 13.22 +0.41 36 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 10.42 -0.06 26 0 169 0
30DEC25 110.00 C 0.00 0.00 0.00 8.42 -0.22 27 0 339 0
30DEC25 112.50 C 0.00 0.00 0.00 6.68 -0.21 28 0 663 0
30DEC25 115.00 C 5.32 5.60 5.32 5.16 -0.21 29 202 5,789 -32
30DEC25 117.50 C 4.15 4.36 4.00 3.88 -0.20 29 11 1,427 +7
30DEC25 120.00 C 3.02 3.36 2.86 2.87 -0.15 30 228 2,693 -43
30DEC25 122.50 C 2.15 2.65 2.15 2.14 -0.04 31 90 1,157 -1
30DEC25 125.00 C 1.80 2.00 1.66 1.47 -0.06 31 255 3,277 +114
30DEC25 127.50 C 1.33 1.55 1.27 0.99 -0.06 30 135 1,905 +97
30DEC25 130.00 C 1.05 1.15 0.92 0.64 -0.06 30 310 6,913 -32
30DEC25 132.50 C 0.88 0.91 0.78 0.41 -0.05 30 279 1,697 +60
30DEC25 135.00 C 0.65 0.70 0.56 0.25 -0.04 30 91 4,489 -45
30DEC25 137.50 C 0.50 0.50 0.48 0.15 -0.03 30 67 1,358 +6
30DEC25 140.00 C 0.40 0.43 0.39 0.09 -0.02 30 36 4,667 -13
30DEC25 142.50 C 0.34 0.34 0.27 0.05 -0.02 30 55 1,824 0
30DEC25 145.00 C 0.27 0.27 0.25 0.03 -0.01 31 19 3,177 -1
30DEC25 147.50 C 0.19 0.19 0.19 0.02 -0.01 31 1 1,435 -1
30DEC25 150.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 7,809 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,574 0
30DEC25 155.00 C 0.13 0.13 0.13 0.01 0.00 35 10 1,973 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 971 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,186 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 175 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 653 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 70 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 72 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 75 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 77 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 79 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 85 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 87 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 91 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 93 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 97 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 100 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 103 0 296 0
29JAN26 87.50 C 0.00 0.00 0.00 30.61 +0.41 47 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 28.18 +0.59 45 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 25.61 +0.06 39 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 22.86 -0.28 30 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 21.26 +0.46 41 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 18.96 +0.41 38 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 16.76 +1.32 37 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 13.82 +0.29 29 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 11.98 -0.49 30 0 3 0
29JAN26 110.00 C 0.00 0.00 0.00 10.92 +0.20 34 0 1,065 0
29JAN26 112.50 C 0.00 0.00 0.00 8.73 -0.22 31 0 215 0
29JAN26 115.00 C 7.60 7.71 7.60 7.34 -0.26 31 16 816 +1
29JAN26 117.50 C 6.38 6.38 6.38 6.15 -0.25 32 15 106 -12
29JAN26 120.00 C 5.36 5.36 5.36 5.09 -0.23 32 1 802 0
29JAN26 122.50 C 0.00 0.00 0.00 4.32 -0.03 33 0 347 0
29JAN26 125.00 C 4.00 4.00 4.00 3.49 -0.04 33 4 619 0
29JAN26 127.50 C 0.00 0.00 0.00 2.78 -0.06 33 0 2,163 0
29JAN26 130.00 C 2.84 2.85 2.56 2.20 -0.06 33 17 781 +11
29JAN26 132.50 C 2.29 2.49 2.29 1.72 -0.06 33 33 776 +16
29JAN26 135.00 C 2.01 2.12 1.99 1.33 -0.06 33 53 674 -14
29JAN26 137.50 C 1.74 1.74 1.60 1.02 -0.06 33 30 627 +30
29JAN26 140.00 C 0.00 0.00 0.00 0.77 -0.06 33 0 768 0
29JAN26 142.50 C 0.00 0.00 0.00 0.58 -0.05 33 0 512 0
29JAN26 145.00 C 1.11 1.11 1.11 0.43 -0.05 32 2 1,907 0
29JAN26 147.50 C 0.00 0.00 0.00 0.32 -0.04 32 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 446 0
29JAN26 152.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 253 0
29JAN26 155.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 467 0
29JAN26 157.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 811 0
29JAN26 160.00 C 0.54 0.54 0.54 0.07 -0.01 33 3 105 +3
29JAN26 162.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 80 0
29JAN26 165.00 C 0.00 0.00 0.00 0.04 0.00 33 0 58 0
29JAN26 167.50 C 0.00 0.00 0.00 0.03 0.00 33 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.02 0.00 33 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 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 31.01 +0.09 42 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 28.18 +0.59 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 25.71 -0.45 30 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 22.92 -0.81 17 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 21.64 +0.51 35 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 18.96 -0.57 30 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 17.86 +1.36 36 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 15.91 +0.30 36 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 14.09 +1.00 35 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 12.39 +0.21 35 0 253 0
26FEB26 112.50 C 10.45 10.54 10.45 10.19 -0.20 31 30 706 +30
26FEB26 115.00 C 9.57 9.57 9.55 8.85 -0.26 32 30 2,089 +30
26FEB26 117.50 C 7.91 7.95 7.91 7.71 -0.24 32 30 1,682 +15
26FEB26 120.00 C 6.87 6.87 6.87 6.68 -0.20 33 15 414 0
26FEB26 122.50 C 0.00 0.00 0.00 5.75 -0.12 33 0 422 0
26FEB26 125.00 C 0.00 0.00 0.00 5.00 +0.01 33 0 826 0
26FEB26 127.50 C 4.54 4.69 4.54 4.21 0.00 33 20 2,022 +15
26FEB26 130.00 C 4.05 4.05 4.05 3.52 -0.01 33 4 340 +4
26FEB26 132.50 C 3.58 3.58 3.58 2.92 -0.03 33 17 198 +17
26FEB26 135.00 C 0.00 0.00 0.00 2.42 -0.03 33 0 412 0
26FEB26 137.50 C 2.79 2.79 2.79 1.99 -0.03 33 16 760 0
26FEB26 140.00 C 0.00 0.00 0.00 1.62 -0.04 33 0 284 0
26FEB26 142.50 C 2.11 2.11 2.11 1.32 -0.04 33 1 433 0
26FEB26 145.00 C 1.91 1.91 1.91 1.07 -0.04 33 25 66 +25
26FEB26 147.50 C 0.00 0.00 0.00 0.86 -0.04 33 0 98 0
26FEB26 150.00 C 0.00 0.00 0.00 0.69 -0.04 33 0 157 0
26FEB26 152.50 C 1.27 1.27 1.27 0.55 -0.03 33 32 134 +32
30MAR26 62.50 C 0.00 0.00 0.00 55.47 +0.48 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 53.01 +0.45 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 50.70 +0.14 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 48.65 +0.66 58 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 46.13 +0.54 54 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 43.38 +0.45 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 41.00 +0.71 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 38.06 -0.34 28 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 35.58 -0.20 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 33.84 +0.15 40 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 32.14 +0.42 45 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 28.90 0.00 34 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 27.69 +0.97 42 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 25.58 +0.72 41 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 23.51 +1.25 40 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 20.88 -0.35 36 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 19.07 -0.31 36 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 17.76 +0.19 38 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 15.79 +0.73 37 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 13.75 -0.10 34 0 396 0
30MAR26 112.50 C 12.66 12.77 12.66 12.37 -0.24 35 45 751 +45
30MAR26 115.00 C 0.00 0.00 0.00 11.12 -0.24 35 0 6,670 0
30MAR26 117.50 C 0.00 0.00 0.00 10.02 -0.26 35 0 667 0
30MAR26 120.00 C 0.00 0.00 0.00 8.98 -0.34 36 0 1,035 0
30MAR26 122.50 C 0.00 0.00 0.00 8.07 -0.22 36 0 598 0
30MAR26 125.00 C 7.49 7.65 7.49 7.26 -0.08 37 16 3,482 +11
30MAR26 127.50 C 0.00 0.00 0.00 6.46 -0.03 37 0 1,076 0
30MAR26 130.00 C 0.00 0.00 0.00 5.68 -0.04 37 0 3,529 0
30MAR26 132.50 C 5.70 5.70 5.70 4.98 -0.05 37 30 555 +30
30MAR26 135.00 C 0.00 0.00 0.00 4.35 -0.06 37 0 1,180 0
30MAR26 137.50 C 0.00 0.00 0.00 3.79 -0.07 37 0 898 0
30MAR26 140.00 C 4.06 4.06 4.06 3.29 -0.08 37 1 10,126 +1
30MAR26 142.50 C 0.00 0.00 0.00 2.86 -0.07 37 0 330 0
30MAR26 145.00 C 0.00 0.00 0.00 2.47 -0.07 37 0 863 0
30MAR26 147.50 C 0.00 0.00 0.00 2.13 -0.07 36 0 478 0
30MAR26 150.00 C 0.00 0.00 0.00 1.83 -0.08 36 0 6,529 0
30MAR26 152.50 C 0.00 0.00 0.00 1.58 -0.06 36 0 351 0
30MAR26 155.00 C 0.00 0.00 0.00 1.35 -0.07 36 0 372 0
30MAR26 157.50 C 2.13 2.13 2.11 1.16 -0.06 36 2 290 +2
30MAR26 160.00 C 2.06 2.06 2.06 0.99 -0.06 36 1 1,766 +1
30MAR26 162.50 C 0.00 0.00 0.00 0.84 -0.06 36 0 95 0
30MAR26 165.00 C 0.00 0.00 0.00 0.72 -0.05 36 0 175 0
30MAR26 167.50 C 0.00 0.00 0.00 0.61 -0.04 36 0 162 0
30MAR26 170.00 C 0.00 0.00 0.00 0.52 -0.04 36 0 346 0
30MAR26 172.50 C 0.00 0.00 0.00 0.44 -0.04 36 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.37 -0.03 36 0 38 0
30MAR26 177.50 C 0.00 0.00 0.00 0.31 -0.03 36 0 151 0
30MAR26 180.00 C 0.00 0.00 0.00 0.26 -0.03 36 0 1,545 0
30MAR26 182.50 C 0.00 0.00 0.00 0.22 -0.03 36 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 3,085 0
30MAR26 205.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.04 0.00 37 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.03 0.00 37 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.02 0.00 37 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55.47 +0.09 47 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 53.01 -0.88 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.70 +0.14 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.65 +0.03 52 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.13 +0.53 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.38 +0.14 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.00 -0.58 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.47 -0.35 37 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.17 -0.38 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.91 -0.10 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 32.14 +0.23 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.69 -0.74 37 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 27.69 -0.74 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.58 +0.60 36 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 23.56 -1.11 35 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 22.10 -0.78 37 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 20.21 +0.19 36 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 18.90 +0.37 37 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 17.26 -0.94 36 0 467 0
29JUN26 110.00 C 0.00 0.00 0.00 15.95 -0.87 37 0 304 0
29JUN26 112.50 C 0.00 0.00 0.00 14.90 -0.38 37 0 481 0
29JUN26 115.00 C 0.00 0.00 0.00 13.90 -0.23 38 0 951 0
29JUN26 117.50 C 0.00 0.00 0.00 12.76 -0.41 38 0 473 0
29JUN26 120.00 C 0.00 0.00 0.00 11.84 -0.19 38 0 804 0
29JUN26 122.50 C 0.00 0.00 0.00 10.97 -0.14 39 0 389 0
29JUN26 125.00 C 0.00 0.00 0.00 10.15 -0.06 39 0 995 0
29JUN26 127.50 C 0.00 0.00 0.00 9.27 -0.04 39 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 8.52 -0.05 39 0 362 0
29JUN26 132.50 C 0.00 0.00 0.00 7.79 -0.06 39 0 340 0
29JUN26 135.00 C 0.00 0.00 0.00 7.06 -0.06 39 0 728 0
29JUN26 137.50 C 0.00 0.00 0.00 6.48 -0.07 39 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 5.91 -0.08 39 0 279 0
29JUN26 142.50 C 0.00 0.00 0.00 5.35 -0.09 39 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 4.88 -0.09 39 0 367 0
29JUN26 147.50 C 0.00 0.00 0.00 4.46 -0.09 39 0 216 0
29JUN26 150.00 C 0.00 0.00 0.00 4.04 -0.09 39 0 385 0
29JUN26 152.50 C 0.00 0.00 0.00 3.64 -0.09 39 0 329 0
29JUN26 155.00 C 4.31 4.31 4.31 3.33 -0.09 39 25 232 +25
29JUN26 157.50 C 0.00 0.00 0.00 3.03 -0.09 39 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 2.72 -0.10 38 0 154 0
29JUN26 162.50 C 0.00 0.00 0.00 2.46 -0.09 38 0 122 0
29JUN26 165.00 C 3.53 3.60 3.53 2.25 -0.09 38 3 103 +2
29SEP26 87.50 C 0.00 0.00 0.00 32.71 -0.28 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.64 -0.48 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.22 -0.88 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 27.80 +0.02 38 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 26.77 +1.27 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.19 +0.71 40 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 23.80 +1.35 40 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 21.06 -0.39 37 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 20.96 +1.06 40 0 308 0
29SEP26 110.00 C 0.00 0.00 0.00 19.75 +0.08 40 0 1,068 0
29SEP26 112.50 C 0.00 0.00 0.00 18.12 +0.08 39 0 181 0
29SEP26 115.00 C 0.00 0.00 0.00 16.78 -0.19 38 0 292 0
29SEP26 117.50 C 15.72 15.72 15.63 15.63 -0.35 38 90 150 +90
29SEP26 120.00 C 0.00 0.00 0.00 14.84 -0.22 39 0 786 0
29SEP26 122.50 C 0.00 0.00 0.00 14.05 -0.13 39 0 630 0
29SEP26 125.00 C 0.00 0.00 0.00 13.24 -0.12 39 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 12.43 -0.06 39 0 122 0
29SEP26 130.00 C 0.00 0.00 0.00 11.58 -0.05 39 0 276 0
29SEP26 132.50 C 0.00 0.00 0.00 10.83 -0.08 39 0 301 0
29SEP26 135.00 C 0.00 0.00 0.00 10.14 -0.08 39 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 9.45 -0.08 39 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 8.76 -0.09 39 0 650 0
29SEP26 142.50 C 0.00 0.00 0.00 8.20 -0.10 39 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 7.66 -0.11 39 0 36 0
29SEP26 147.50 C 0.00 0.00 0.00 7.13 -0.11 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.59 -0.12 39 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 6.15 -0.12 39 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 5.75 -0.12 39 0 133 0
29SEP26 157.50 C 0.00 0.00 0.00 5.36 -0.11 39 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 4.96 -0.11 39 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 4.45 -0.24 39 0 37 0
29SEP26 165.00 C 0.00 0.00 0.00 4.17 -0.24 39 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 30.82 -0.28 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.80 +0.29 39 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.88 +0.37 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.31 +1.33 40 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.00 -0.30 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.90 +0.57 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 22.45 -0.53 37 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.25 -0.28 37 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.32 -0.28 38 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.42 -0.12 38 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.91 +0.41 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.95 +0.36 40 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 16.64 0.00 39 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.10 +0.30 40 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 15.26 +0.31 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.41 +0.30 40 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.57 +0.31 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.82 +0.25 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.15 +0.26 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.48 - 39 0 0 -
TOTAL CALL 3,840 166,020 +1,024
05DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
05DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
05DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
05DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
05DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
05DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 78 0
05DEC25 107.50 P 0.05 0.05 0.05 0.02 -0.04 37 1 80 -1
05DEC25 110.00 P 0.14 0.14 0.14 0.07 -0.12 34 2 538 +2
05DEC25 112.50 P 0.36 0.36 0.31 0.28 -0.25 34 24 271 +11
05DEC25 115.00 P 1.08 1.08 0.68 0.84 -0.40 35 73 376 -11
05DEC25 117.50 P 1.88 2.00 1.76 1.94 -0.46 35 105 254 +15
05DEC25 120.00 P 3.49 3.55 3.49 3.62 -0.54 37 16 40 +13
05DEC25 122.50 P 0.00 0.00 0.00 5.76 -0.36 41 0 2 0
05DEC25 125.00 P 0.00 0.00 0.00 7.94 -0.62 34 2 0 -2
05DEC25 127.50 P 0.00 0.00 0.00 10.71 -0.62 61 0 0 0
05DEC25 130.00 P 0.00 0.00 0.00 12.90 -0.60 0 0 0 0
05DEC25 132.50 P 0.00 0.00 0.00 15.66 -0.34 78 0 0 0
05DEC25 135.00 P 0.00 0.00 0.00 18.44 -0.06 102 0 0 0
05DEC25 137.50 P 0.00 0.00 0.00 21.01 +0.01 114 0 0 0
05DEC25 140.00 P 0.00 0.00 0.00 23.59 - 127 0 0 -
12DEC25 95.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
12DEC25 97.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
12DEC25 100.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
12DEC25 102.50 P 0.00 0.00 0.00 0.03 - 34 0 0 -
12DEC25 105.00 P 0.18 0.18 0.18 0.07 - 33 1 1 -
12DEC25 107.50 P 0.00 0.00 0.00 0.20 - 33 0 0 -
12DEC25 110.00 P 0.49 0.49 0.43 0.46 - 33 114 114 -
12DEC25 112.50 P 1.15 1.15 0.83 0.96 - 33 219 219 -
12DEC25 115.00 P 1.81 1.81 1.62 1.76 - 33 18 17 -
12DEC25 117.50 P 0.00 0.00 0.00 2.93 - 34 0 0 -
12DEC25 120.00 P 0.00 0.00 0.00 4.48 - 35 0 0 -
12DEC25 122.50 P 5.90 5.90 5.90 6.36 - 36 1 1 -
12DEC25 125.00 P 0.00 0.00 0.00 8.52 - 38 2 2 -
12DEC25 127.50 P 0.00 0.00 0.00 10.86 - 42 0 0 -
12DEC25 130.00 P 0.00 0.00 0.00 13.32 - 47 0 0 -
12DEC25 132.50 P 0.00 0.00 0.00 15.86 - 54 0 0 -
12DEC25 135.00 P 0.00 0.00 0.00 18.44 - 63 0 0 -
12DEC25 137.50 P 0.00 0.00 0.00 21.01 - 70 0 0 -
12DEC25 140.00 P 0.00 0.00 0.00 23.59 - 78 0 0 -
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 307 0
30DEC25 87.50 P 0.05 0.05 0.05 0.01 0.00 38 41 113 +41
30DEC25 90.00 P 0.08 0.08 0.08 0.01 0.00 34 2 806 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 401 0
30DEC25 95.00 P 0.12 0.15 0.12 0.02 -0.02 30 87 897 -85
30DEC25 97.50 P 0.19 0.20 0.17 0.06 -0.03 31 100 429 -65
30DEC25 100.00 P 0.27 0.27 0.23 0.12 -0.07 31 185 6,912 -185
30DEC25 102.50 P 0.40 0.40 0.35 0.24 -0.11 30 53 3,707 +22
30DEC25 105.00 P 0.54 0.56 0.52 0.45 -0.18 30 51 4,101 -23
30DEC25 107.50 P 0.84 0.90 0.81 0.79 -0.22 30 34 3,382 -7
30DEC25 110.00 P 1.30 1.35 1.19 1.32 -0.22 31 430 8,695 +66
30DEC25 112.50 P 2.33 2.33 1.76 2.02 -0.28 30 67 2,162 +5
30DEC25 115.00 P 2.90 2.99 2.70 2.99 -0.30 31 2,261 10,321 +957
30DEC25 117.50 P 4.19 4.19 4.19 4.22 -0.28 31 1 4,366 -1
30DEC25 120.00 P 5.89 5.89 5.89 5.69 -0.35 31 2 11,091 -2
30DEC25 122.50 P 7.33 7.33 7.33 7.40 -0.48 32 1 2,934 -1
30DEC25 125.00 P 9.22 9.22 9.22 9.32 -0.41 33 2 5,651 0
30DEC25 127.50 P 11.34 11.34 11.34 11.42 -0.57 34 2 1,980 0
30DEC25 130.00 P 0.00 0.00 0.00 13.68 -0.60 36 0 10,584 0
30DEC25 132.50 P 0.00 0.00 0.00 16.02 -0.45 38 0 1,875 0
30DEC25 135.00 P 0.00 0.00 0.00 18.50 -0.01 41 0 3,063 0
30DEC25 137.50 P 0.00 0.00 0.00 21.01 -0.64 45 0 580 0
30DEC25 140.00 P 0.00 0.00 0.00 23.59 -0.62 50 0 2,097 0
30DEC25 142.50 P 0.00 0.00 0.00 25.93 -0.07 51 0 454 0
30DEC25 145.00 P 0.00 0.00 0.00 27.90 -0.60 0 0 1,802 0
30DEC25 147.50 P 0.00 0.00 0.00 31.07 +0.07 60 0 320 0
30DEC25 150.00 P 0.00 0.00 0.00 33.38 -0.12 60 0 325 0
30DEC25 152.50 P 0.00 0.00 0.00 35.50 -0.50 52 0 239 0
30DEC25 155.00 P 0.00 0.00 0.00 37.90 -0.60 0 0 560 0
30DEC25 157.50 P 0.00 0.00 0.00 41.50 +0.50 80 0 25 0
30DEC25 160.00 P 0.00 0.00 0.00 42.90 -0.76 0 0 160 0
30DEC25 162.50 P 0.00 0.00 0.00 45.96 -0.92 76 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 47.90 -0.60 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 50.56 -0.44 69 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 52.92 -0.58 63 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 55.40 -0.60 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 57.90 -1.31 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 60.40 -0.71 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 62.90 -0.75 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 65.40 -0.60 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 67.90 -0.60 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 70.40 -0.60 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 72.90 -1.46 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 75.40 -0.60 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 78.60 +0.10 110 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 80.74 -1.00 102 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 82.90 -0.60 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 87.90 -0.60 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 93.60 +0.10 122 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 98.46 -0.04 122 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 102.90 -0.60 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 108.65 +0.15 135 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 113.68 -0.57 139 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 117.90 -0.60 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 122.90 -0.60 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 129.04 +0.54 158 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 133.23 -1.03 138 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 139.03 +0.53 164 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 142.90 -0.60 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 148.11 -0.39 141 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 153.59 +0.09 162 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 157.90 -0.60 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 162.90 -0.60 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 167.90 -0.60 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 172.90 -0.60 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 178.43 -0.07 170 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 184.02 +0.52 190 0 0 0
29JAN26 87.50 P 0.26 0.26 0.26 0.06 -0.03 33 100 202 +100
29JAN26 90.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 4 0
29JAN26 92.50 P 0.39 0.39 0.39 0.18 -0.07 32 16 92 -16
29JAN26 95.00 P 0.51 0.51 0.51 0.31 -0.10 33 18 348 -18
29JAN26 97.50 P 0.66 0.66 0.66 0.49 -0.14 33 6 246 +6
29JAN26 100.00 P 0.87 0.88 0.87 0.75 -0.19 33 3 790 +1
29JAN26 102.50 P 1.13 1.13 1.13 1.11 -0.20 33 1 1,315 0
29JAN26 105.00 P 1.66 1.66 1.56 1.60 -0.18 33 51 1,156 +14
29JAN26 107.50 P 2.20 2.20 2.19 2.21 -0.19 33 11 1,349 +11
29JAN26 110.00 P 2.90 2.90 2.81 2.92 -0.25 32 2 1,758 0
29JAN26 112.50 P 3.60 3.65 3.60 3.83 -0.27 32 22 3,623 +22
29JAN26 115.00 P 4.70 4.70 4.61 4.89 -0.29 33 2 4,708 0
29JAN26 117.50 P 6.21 6.21 6.21 6.21 -0.24 33 2 2,659 0
29JAN26 120.00 P 7.43 7.43 7.43 7.67 -0.26 34 1 1,061 -1
29JAN26 122.50 P 0.00 0.00 0.00 9.28 -0.33 34 0 1,841 0
29JAN26 125.00 P 0.00 0.00 0.00 11.02 -0.57 34 0 5,920 0
29JAN26 127.50 P 0.00 0.00 0.00 12.41 -0.35 32 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 14.50 -1.03 33 0 755 0
29JAN26 132.50 P 0.00 0.00 0.00 17.01 -0.19 36 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 18.67 -0.16 32 0 385 0
29JAN26 137.50 P 0.00 0.00 0.00 21.52 -0.13 38 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 23.89 -0.32 40 0 403 0
29JAN26 142.50 P 0.00 0.00 0.00 26.33 -0.64 42 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 28.80 +0.19 44 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 31.07 -0.21 44 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 33.38 -0.20 44 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 36.17 +0.17 50 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 37.90 -0.60 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 41.50 +0.50 58 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 42.90 -0.76 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 46.01 -0.87 57 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 47.90 -0.60 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 50.95 -0.05 60 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 53.39 -0.11 60 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 55.40 -0.60 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 57.90 -1.31 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 60.40 -0.71 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 63.48 -0.24 69 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 66.02 +0.02 71 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 67.90 -0.60 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 71.43 +0.43 81 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 72.90 -1.46 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 75.94 -0.06 77 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 78.60 +0.10 81 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 80.74 -1.00 76 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 82.90 -0.60 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.21 -0.06 33 0 277 0
26FEB26 90.00 P 0.59 0.59 0.59 0.33 -0.08 33 2 462 +2
26FEB26 92.50 P 0.00 0.00 0.00 0.51 -0.10 33 0 563 0
26FEB26 95.00 P 0.00 0.00 0.00 0.74 -0.13 33 0 1,596 0
26FEB26 97.50 P 1.19 1.19 1.19 1.05 -0.17 33 25 524 +25
26FEB26 100.00 P 1.51 1.51 1.48 1.45 -0.19 33 3 1,437 +2
26FEB26 102.50 P 0.00 0.00 0.00 1.94 -0.20 33 0 530 0
26FEB26 105.00 P 2.54 2.54 2.44 2.52 -0.17 33 40 1,252 -19
26FEB26 107.50 P 0.00 0.00 0.00 3.22 -0.21 33 0 653 0
26FEB26 110.00 P 3.93 3.93 3.93 4.06 -0.22 33 25 1,326 0
26FEB26 112.50 P 0.00 0.00 0.00 5.06 -0.20 33 0 2,231 0
26FEB26 115.00 P 6.12 6.16 6.12 6.16 -0.27 33 8 7,411 +4
26FEB26 117.50 P 7.67 7.67 7.67 7.51 -0.16 33 15 1,090 0
26FEB26 120.00 P 9.12 9.12 8.45 8.97 -0.24 34 46 715 +45
26FEB26 122.50 P 10.45 10.45 10.45 10.55 -0.29 34 15 1,108 +15
26FEB26 125.00 P 11.75 11.75 11.75 12.19 -0.38 34 1 504 0
26FEB26 127.50 P 0.00 0.00 0.00 14.01 -0.41 35 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 15.52 -0.03 33 0 22 0
26FEB26 132.50 P 0.00 0.00 0.00 17.90 -0.62 36 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.00 -0.63 36 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.16 +0.11 37 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 23.89 -1.17 34 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 26.33 -0.64 36 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 28.80 +0.01 38 0 189 0
26FEB26 147.50 P 0.00 0.00 0.00 31.53 +0.25 42 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 33.38 -1.25 38 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 36.46 -0.67 45 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 0.01 -0.01 36 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.16 -0.04 36 0 180 0
30MAR26 80.00 P 0.00 0.00 0.00 0.24 -0.06 36 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 0.36 -0.07 36 0 75 0
30MAR26 85.00 P 0.79 0.79 0.79 0.51 -0.10 36 20 4,364 +20
30MAR26 87.50 P 0.00 0.00 0.00 0.71 -0.13 36 0 579 0
30MAR26 90.00 P 0.00 0.00 0.00 0.98 -0.13 36 0 3,480 0
30MAR26 92.50 P 1.50 1.50 1.46 1.31 -0.18 36 26 540 +25
30MAR26 95.00 P 0.00 0.00 0.00 1.69 -0.23 36 0 4,334 0
30MAR26 97.50 P 2.18 2.18 2.18 2.19 -0.19 37 15 4,217 -15
30MAR26 100.00 P 2.80 2.80 2.80 2.75 -0.13 37 3 8,203 0
30MAR26 102.50 P 0.00 0.00 0.00 3.37 -0.16 36 0 1,125 0
30MAR26 105.00 P 4.15 4.15 4.15 4.07 -0.24 36 6 4,739 +6
30MAR26 107.50 P 0.00 0.00 0.00 4.91 -0.24 36 0 2,811 0
30MAR26 110.00 P 6.12 6.12 5.64 5.89 -0.23 36 3 13,201 +1
30MAR26 112.50 P 0.00 0.00 0.00 6.99 -0.22 36 0 1,797 0
30MAR26 115.00 P 8.26 8.26 7.78 8.21 -0.20 37 111 7,811 -12
30MAR26 117.50 P 0.00 0.00 0.00 9.53 -0.22 37 0 1,876 0
30MAR26 120.00 P 10.57 10.99 10.57 10.98 -0.24 37 215 10,045 +201
30MAR26 122.50 P 0.00 0.00 0.00 12.56 -0.28 38 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 14.20 -0.28 38 0 5,188 0
30MAR26 127.50 P 0.00 0.00 0.00 15.88 -0.31 38 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 17.71 -0.38 38 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 19.56 -0.44 38 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 21.18 -1.00 37 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 23.36 -0.86 38 0 533 0
30MAR26 140.00 P 25.68 25.68 25.68 25.68 +0.62 40 10 528 +10
30MAR26 142.50 P 0.00 0.00 0.00 27.84 -0.52 40 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 29.93 -0.57 40 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 32.34 -0.66 42 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 33.58 -1.05 36 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 37.02 -0.11 44 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 39.43 +0.05 45 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 41.86 +0.79 46 0 396 0
30MAR26 160.00 P 0.00 0.00 0.00 43.48 -0.19 41 0 211 0
30MAR26 162.50 P 0.00 0.00 0.00 46.01 -0.87 43 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 49.12 +0.58 50 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 51.34 -0.56 49 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.12 +0.62 53 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 56.16 +0.16 50 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 58.66 -0.70 52 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 60.81 -1.03 49 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 63.48 -0.24 53 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 66.02 -0.24 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 67.90 -0.60 0 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 71.43 -0.32 61 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 73.33 -1.03 56 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 75.94 -0.06 58 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 78.60 +0.10 61 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 80.74 -1.00 58 0 0 0
30MAR26 200.00 P 82.70 82.70 82.70 83.42 -0.08 61 2 2 +2
30MAR26 205.00 P 0.00 0.00 0.00 87.90 -0.60 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 93.60 +0.10 68 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 98.46 -0.04 68 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 102.90 -0.60 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 108.65 +0.15 74 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 113.68 -0.57 77 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 117.90 -0.60 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 122.90 -0.60 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 129.04 +0.54 86 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 133.23 -1.03 78 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 139.03 +0.53 90 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 143.51 -0.31 86 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 148.11 -1.07 81 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 153.59 +0.09 90 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 157.90 -0.60 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 162.90 -0.60 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 168.49 -0.01 93 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 173.60 +0.10 96 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 178.59 +0.09 97 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 184.02 +0.52 104 0 0 0
29JUN26 62.50 P 0.58 0.58 0.58 0.16 -0.03 38 2 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.24 -0.04 38 0 32 0
29JUN26 67.50 P 0.00 0.00 0.00 0.33 -0.06 38 0 5 0
29JUN26 70.00 P 0.00 0.00 0.00 0.46 -0.07 38 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 0.63 -0.08 38 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 0.83 -0.12 38 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 1.10 -0.14 38 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.39 -0.18 38 0 313 0
29JUN26 82.50 P 0.00 0.00 0.00 1.78 -0.19 38 0 1,824 0
29JUN26 85.00 P 2.25 2.25 2.25 2.20 -0.20 39 1 382 -1
29JUN26 87.50 P 0.00 0.00 0.00 2.63 -0.16 38 0 317 0
29JUN26 90.00 P 0.00 0.00 0.00 3.12 -0.24 38 0 750 0
29JUN26 92.50 P 0.00 0.00 0.00 3.71 -0.29 38 0 96 0
29JUN26 95.00 P 4.23 4.23 4.23 4.36 -0.34 38 3,002 3,424 +3,001
29JUN26 97.50 P 0.00 0.00 0.00 5.15 -0.36 38 0 801 0
29JUN26 100.00 P 0.00 0.00 0.00 5.97 -0.35 37 0 885 0
29JUN26 102.50 P 0.00 0.00 0.00 6.90 -0.41 37 0 1,535 0
29JUN26 105.00 P 7.60 7.60 7.50 7.89 -0.42 37 42 1,292 -40
29JUN26 107.50 P 0.00 0.00 0.00 8.93 -0.47 37 0 1,082 0
29JUN26 110.00 P 9.96 10.11 9.72 10.11 -0.48 37 1,008 3,037 +1,008
29JUN26 112.50 P 0.00 0.00 0.00 11.30 -0.48 37 0 1,742 0
29JUN26 115.00 P 13.20 13.20 12.32 12.70 -0.44 37 2,017 3,850 +1,847
29JUN26 117.50 P 0.00 0.00 0.00 14.18 -0.37 37 1,500 2,820 +565
29JUN26 120.00 P 0.00 0.00 0.00 15.73 -0.36 38 0 1,752 0
29JUN26 122.50 P 0.00 0.00 0.00 17.55 -0.14 38 0 753 0
29JUN26 125.00 P 0.00 0.00 0.00 18.55 -0.84 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 20.39 -0.78 37 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.04 -0.29 40 0 890 0
29JUN26 132.50 P 0.00 0.00 0.00 24.13 -1.23 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 25.88 -1.60 38 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 27.85 -1.63 38 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 29.95 -0.84 38 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 31.41 -2.10 36 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 34.94 -0.03 42 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 36.58 +0.06 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.23 +0.31 42 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 41.41 +0.74 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 42.49 -1.85 39 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 45.60 -0.06 43 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.05 -0.82 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 50.49 +0.88 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.77 +0.89 45 0 0 0
29SEP26 87.50 P 3.98 3.98 3.98 4.06 -0.23 38 52 172 +52
29SEP26 90.00 P 0.00 0.00 0.00 4.65 -0.30 38 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 5.37 -0.35 38 0 329 0
29SEP26 95.00 P 0.00 0.00 0.00 6.19 -0.36 38 0 192 0
29SEP26 97.50 P 0.00 0.00 0.00 7.01 -0.37 38 0 906 0
29SEP26 100.00 P 8.03 8.03 7.80 7.96 -0.42 38 776 2,330 +749
29SEP26 102.50 P 0.00 0.00 0.00 8.96 -0.43 38 0 677 0
29SEP26 105.00 P 9.99 9.99 9.99 9.99 -0.43 38 25 2,127 0
29SEP26 107.50 P 0.00 0.00 0.00 11.14 -0.48 38 0 294 0
29SEP26 110.00 P 0.00 0.00 0.00 12.33 -0.49 38 0 1,551 0
29SEP26 112.50 P 13.34 13.34 13.34 13.71 -0.33 38 1 225 +1
29SEP26 115.00 P 0.00 0.00 0.00 14.86 -0.55 37 0 650 0
29SEP26 117.50 P 16.15 16.48 16.15 16.44 -0.51 38 605 1,245 +560
29SEP26 120.00 P 0.00 0.00 0.00 18.07 -0.43 38 0 705 0
29SEP26 122.50 P 0.00 0.00 0.00 19.48 -0.63 38 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 21.36 -0.43 39 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 22.31 -1.75 37 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 24.92 -0.83 39 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 26.92 -0.74 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 27.93 -0.53 38 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 29.68 -1.10 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 31.97 +0.08 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.80 +0.17 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.71 -0.78 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.45 +0.56 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.89 +0.09 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.06 +0.82 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.18 +0.84 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.91 -0.24 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.11 -0.22 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.46 +0.68 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.66 -0.32 43 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 6.83 -0.11 38 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 7.66 -0.12 38 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.59 -0.14 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.60 -0.19 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.62 -0.16 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.69 -0.34 38 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.89 -0.29 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.10 -0.19 38 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 15.32 -0.48 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.66 -0.59 38 0 2 0
30DEC26 117.50 P 0.00 0.00 0.00 18.08 -0.67 37 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 19.61 -0.22 38 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.32 -0.04 38 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.46 +0.09 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.04 -0.07 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.98 +0.70 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.80 +0.54 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.78 +0.27 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.57 +0.26 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.18 - 40 0 0 -
TOTAL PUT 13,754 276,907 +8,922
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$ 63.50
30DEC25 18.50 C 0.00 0.00 0.00 45.05 +2.35 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 44.55 +2.36 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 44.05 +2.36 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 43.56 +2.37 133 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 42.56 +2.39 114 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 41.56 +2.36 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 40.56 +2.36 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 39.57 +2.37 109 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 38.57 +2.39 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 37.57 +2.36 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 36.58 +2.37 100 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 35.58 +2.36 87 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 34.58 +2.35 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 33.57 +2.45 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 32.59 +2.36 82 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 31.59 +2.33 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 30.58 +1.71 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 29.60 +2.34 75 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 28.60 +1.70 65 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 27.60 +1.70 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 26.60 +1.87 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 25.61 +2.33 60 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 24.61 +2.33 46 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 23.61 +1.75 0 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 22.53 +2.30 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 21.62 +2.29 47 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 20.55 +1.86 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 19.66 +1.96 58 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 19.10 +2.36 87 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 17.99 +2.67 77 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.56 +2.20 0 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 15.51 +2.03 0 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 14.79 +2.64 54 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.98 +2.31 60 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 11.65 +2.81 56 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 9.06 +1.88 43 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 6.75 +1.46 38 0 38 0
30DEC25 60.00 C 5.01 5.12 4.89 5.06 +1.33 41 68 64 -3
30DEC25 62.50 C 3.48 3.75 3.38 3.57 +1.03 41 103 146 +1
30DEC25 65.00 C 1.99 2.51 1.99 2.47 +0.83 42 152 238 +49
30DEC25 67.50 C 1.30 1.64 1.30 1.61 +0.60 42 152 302 +2
30DEC25 70.00 C 1.00 1.15 1.00 1.02 +0.42 43 111 522 +10
30DEC25 72.50 C 0.00 0.00 0.00 0.60 +0.26 43 0 210 0
30DEC25 75.00 C 0.00 0.00 0.00 0.34 +0.16 42 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.19 +0.09 43 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.10 +0.05 43 0 86 0
30DEC25 82.50 C 0.13 0.13 0.13 0.05 +0.02 42 4 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 19.10 +2.07 57 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.22 +2.24 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.23 +2.87 55 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.17 +2.00 50 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.38 +2.10 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.51 +2.12 52 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.72 +1.42 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.30 +1.90 48 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 8.42 +1.82 47 0 156 0
29JAN26 60.00 C 6.37 6.37 6.27 6.37 +1.19 42 30 96 +3
29JAN26 62.50 C 4.96 4.96 4.96 5.10 +1.10 43 15 100 +15
29JAN26 65.00 C 3.94 3.95 3.84 3.98 +0.90 44 47 162 +4
29JAN26 67.50 C 0.00 0.00 0.00 3.08 +0.78 44 0 73 0
29JAN26 70.00 C 2.28 2.28 2.28 2.36 +0.68 45 15 81 0
29JAN26 72.50 C 1.73 1.73 1.73 1.74 +0.53 44 15 49 +4
29JAN26 75.00 C 1.40 1.40 1.40 1.27 +0.41 44 8 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.91 +0.30 44 0 75 0
29JAN26 80.00 C 0.00 0.00 0.00 0.64 +0.22 44 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.45 +0.16 44 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.31 +0.11 44 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.21 +0.08 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.15 +0.06 44 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.10 +0.04 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.42 +2.00 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.22 +1.72 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.23 +1.98 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.50 +1.81 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.93 +2.39 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.51 +1.78 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.64 +1.51 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.71 +1.37 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.24 +1.64 46 0 0 0
26FEB26 60.00 C 7.44 7.44 7.34 7.51 +1.26 44 30 175 +30
26FEB26 62.50 C 6.14 6.14 6.14 6.25 +1.14 44 15 191 +15
26FEB26 65.00 C 4.86 5.12 4.86 5.10 +0.94 44 52 95 +28
26FEB26 67.50 C 3.67 4.03 3.67 4.08 +0.76 44 48 388 +34
26FEB26 70.00 C 0.00 0.00 0.00 3.42 +0.77 45 0 403 0
26FEB26 72.50 C 0.00 0.00 0.00 2.77 +0.69 46 0 52 0
26FEB26 75.00 C 2.22 2.22 2.22 2.19 +0.57 46 15 45 +15
26FEB26 77.50 C 0.00 0.00 0.00 1.72 +0.47 45 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 1.34 +0.38 45 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 1.03 +0.30 45 0 0 0
26FEB26 85.00 C 1.05 1.05 1.00 0.80 +0.24 45 33 37 +19
26FEB26 87.50 C 0.00 0.00 0.00 0.61 +0.19 45 0 0 0
26FEB26 90.00 C 0.68 0.72 0.68 0.46 +0.14 45 8 8 +8
26FEB26 92.50 C 0.00 0.00 0.00 0.35 +0.11 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 44.22 +2.39 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 43.73 +2.39 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 42.74 +2.39 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 41.75 +2.39 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 40.76 +2.39 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 39.78 +2.40 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.79 +2.39 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 37.80 +2.39 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 36.81 +2.39 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.83 +2.39 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 34.84 +2.39 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.86 +2.39 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 32.87 +2.38 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.89 +1.55 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.22 +2.24 69 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.99 +1.63 53 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.05 +1.91 54 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 28.28 +2.38 62 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 27.41 +1.98 63 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.20 +1.95 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.56 +2.30 61 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 24.59 +2.55 59 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.72 +2.29 59 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.91 +1.68 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.19 +2.11 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.09 +2.30 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.90 +1.96 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.33 +1.22 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.19 +1.90 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.43 +1.91 51 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 16.45 +1.87 49 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 15.70 +1.73 49 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 13.72 +1.85 48 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 12.40 +1.97 51 0 22 0
30MAR26 57.50 C 0.00 0.00 0.00 10.63 +1.60 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.06 +1.52 48 0 15 0
30MAR26 62.50 C 7.41 7.41 7.41 7.87 +1.47 49 15 40 +15
30MAR26 65.00 C 6.47 6.47 6.47 6.56 +1.15 47 1 510 -1
30MAR26 67.50 C 0.00 0.00 0.00 5.60 +1.04 47 0 5 0
30MAR26 70.00 C 4.90 4.90 4.90 4.76 +0.89 48 1 2 0
30MAR26 72.50 C 0.00 0.00 0.00 4.05 +0.84 48 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 3.47 +0.81 48 0 90 0
30MAR26 77.50 C 2.91 2.91 2.91 2.93 +0.73 49 15 150 0
30MAR26 80.00 C 0.00 0.00 0.00 2.44 +0.64 49 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 2.03 +0.55 48 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 1.68 +0.47 48 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.35 +0.37 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.11 +0.33 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.92 +0.29 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 34.11 +2.02 33 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.39 +2.20 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 32.36 +2.02 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 31.22 +1.93 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 30.29 +1.89 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.77 +2.26 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.49 +1.95 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.80 +1.76 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.98 +2.09 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.01 +2.09 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.21 +2.07 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.01 +1.74 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.40 +1.98 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.52 +1.86 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.75 +1.89 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.36 +2.27 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.12 +1.78 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.36 +2.09 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.61 +1.79 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.92 +2.22 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.16 +1.69 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.46 +2.06 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.46 +2.47 50 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 12.47 +1.42 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.21 +1.43 47 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 10.05 +1.34 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.32 +1.82 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.09 +1.23 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.17 +1.06 47 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 6.53 +1.04 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.74 +0.93 48 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 5.11 +0.86 48 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 4.60 +0.87 48 0 60 0
29JUN26 82.50 C 0.00 0.00 0.00 4.13 +0.86 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.73 +0.86 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.31 +0.79 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.93 +0.73 49 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 2.59 +0.66 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.38 +1.89 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.68 +1.89 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.99 +1.76 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.16 +1.72 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.76 +1.97 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.77 +1.80 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.23 +1.62 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.88 +1.64 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.38 +1.40 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.36 +1.48 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.16 +1.47 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.05 +1.27 47 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 10.35 +1.51 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 9.19 +1.10 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.45 +1.03 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.73 +0.95 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 7.08 +0.94 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.46 +0.82 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.00 +0.89 48 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 5.49 +0.86 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.99 +0.79 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.54 +0.74 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.13 +0.69 48 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 23.48 - 48 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 22.82 +1.91 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.17 +1.88 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.54 +1.84 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.92 +1.82 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.31 +1.78 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.87 +1.68 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.37 +1.49 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.09 +1.34 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.02 +1.44 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.75 +1.31 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.71 +1.25 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.75 +1.22 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.87 +1.13 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.11 +1.12 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.37 +1.12 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.75 +1.04 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.16 +1.01 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.64 +0.90 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.15 +0.90 48 0 0 0
TOTAL CALL 953 8,264 +248
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 667 0
30DEC25 48.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.04 -0.06 43 0 15 0
30DEC25 50.00 P 0.17 0.17 0.16 0.06 -0.08 43 3 88 0
30DEC25 52.50 P 0.00 0.00 0.00 0.16 -0.20 42 0 140 0
30DEC25 55.00 P 0.00 0.00 0.00 0.39 -0.38 42 0 143 0
30DEC25 57.50 P 0.95 0.96 0.95 0.83 -0.57 43 30 183 +15
30DEC25 60.00 P 1.66 1.76 1.50 1.53 -0.79 43 14 232 +1
30DEC25 62.50 P 2.94 2.94 2.55 2.56 -1.05 43 72 301 +15
30DEC25 65.00 P 4.15 4.15 3.89 3.91 -1.39 44 32 116 -2
30DEC25 67.50 P 0.00 0.00 0.00 5.60 -1.61 45 0 155 0
30DEC25 70.00 P 0.00 0.00 0.00 7.54 -1.79 46 0 297 0
30DEC25 72.50 P 0.00 0.00 0.00 9.72 -1.81 49 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.92 -2.04 49 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 14.12 -2.29 45 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.51 -2.39 42 0 1 0
30DEC25 82.50 P 0.00 0.00 0.00 19.00 -2.40 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.60 -2.30 59 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 24.22 -2.18 71 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.60 -2.30 69 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 29.00 -2.40 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.09 -0.08 44 0 7 0
29JAN26 46.00 P 0.27 0.27 0.27 0.13 -0.10 44 1 2 -1
29JAN26 47.00 P 0.00 0.00 0.00 0.18 -0.12 44 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.23 -0.17 44 0 2 0
29JAN26 49.00 P 0.00 0.00 0.00 0.31 -0.20 44 0 121 0
29JAN26 50.00 P 0.00 0.00 0.00 0.41 -0.25 44 0 115 0
29JAN26 52.50 P 0.89 0.89 0.89 0.73 -0.39 44 4 113 +4
29JAN26 55.00 P 0.00 0.00 0.00 1.22 -0.54 45 0 443 0
29JAN26 57.50 P 1.96 1.96 1.95 1.91 -0.67 45 16 444 +16
29JAN26 60.00 P 3.07 3.07 2.82 2.83 -0.83 45 30 168 -15
29JAN26 62.50 P 3.96 3.96 3.96 3.97 -1.00 45 12 85 0
29JAN26 65.00 P 0.00 0.00 0.00 5.32 -1.25 45 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 6.93 -1.40 46 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 8.24 -1.92 42 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 10.28 -1.86 43 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 12.51 -1.93 45 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.49 -2.26 42 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.71 -2.35 41 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.18 -2.28 44 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.63 -2.36 46 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.22 -2.18 53 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.74 -2.16 57 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.19 -2.21 59 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.29 -0.14 45 0 11 0
26FEB26 46.00 P 0.00 0.00 0.00 0.37 -0.18 45 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.46 -0.21 45 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.57 -0.26 45 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 0.70 -0.29 45 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 0.86 -0.34 45 0 142 0
26FEB26 52.50 P 0.00 0.00 0.00 1.33 -0.49 45 0 51 0
26FEB26 55.00 P 0.00 0.00 0.00 1.97 -0.60 46 0 92 0
26FEB26 57.50 P 0.00 0.00 0.00 2.79 -0.70 46 0 30 0
26FEB26 60.00 P 0.00 0.00 0.00 3.78 -0.84 46 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 4.92 -1.02 45 0 130 0
26FEB26 65.00 P 6.34 6.34 6.34 6.28 -1.15 46 15 530 +15
26FEB26 67.50 P 0.00 0.00 0.00 7.88 -1.11 46 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 9.66 -1.30 47 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 11.50 -1.48 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.53 -1.57 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.40 -1.77 47 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.85 -1.60 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.48 -1.98 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.34 -1.73 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.46 -2.02 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.99 -1.93 54 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.19 -2.21 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.15 -0.05 48 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.20 -0.06 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.25 -0.08 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.31 -0.10 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.39 -0.11 48 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.48 -0.14 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.59 -0.14 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.71 -0.18 48 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.84 -0.21 48 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.00 -0.24 48 0 6 0
30MAR26 48.00 P 0.00 0.00 0.00 1.17 -0.29 48 0 53 0
30MAR26 49.00 P 0.00 0.00 0.00 1.37 -0.30 48 0 25 0
30MAR26 50.00 P 0.00 0.00 0.00 1.59 -0.36 48 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 2.23 -0.46 49 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 3.02 -0.52 49 0 54 0
30MAR26 57.50 P 0.00 0.00 0.00 3.92 -0.63 49 0 13 0
30MAR26 60.00 P 5.03 5.03 5.03 4.97 -0.72 49 15 550 0
30MAR26 62.50 P 6.22 6.25 6.13 6.25 -0.78 49 340 340 +224
30MAR26 65.00 P 7.56 7.58 7.56 7.58 -0.97 49 17 118 0
30MAR26 67.50 P 0.00 0.00 0.00 8.83 -1.67 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.62 -1.47 48 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 12.30 -1.31 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.15 -1.44 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.88 -2.06 46 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.34 -1.50 49 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 20.67 -1.40 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.34 -2.35 46 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.82 -1.77 49 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.42 -1.72 53 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.22 -2.45 46 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.35 -0.05 49 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.44 -0.04 49 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.52 -0.06 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.60 -0.10 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.72 -0.10 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.86 -0.08 49 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.00 -0.13 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.17 -0.13 49 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.34 -0.15 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.52 -0.19 49 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.75 -0.19 49 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 1.97 -0.21 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.20 -0.27 49 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.46 -0.29 49 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.70 -0.34 49 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 2.98 -0.41 49 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.77 -0.51 48 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.67 -0.57 48 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 5.71 -0.63 48 0 0 0
29JUN26 60.00 P 6.73 6.73 6.73 6.84 -0.71 48 15 17 +5
29JUN26 62.50 P 0.00 0.00 0.00 8.25 -0.76 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.55 -1.15 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.81 -1.27 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.56 -1.26 48 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 14.09 -1.56 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.01 -1.82 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.00 -1.52 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.14 -1.40 50 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 22.23 -1.42 51 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.92 -1.77 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.45 -1.45 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.06 -2.12 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.87 -1.59 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.61 -0.38 48 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.91 -0.38 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.20 -0.39 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.50 -0.46 49 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 3.82 -0.49 49 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.19 -0.40 49 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.11 -0.44 49 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 6.12 -0.54 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.24 -0.55 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.45 -0.66 48 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 9.76 -0.87 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.18 -0.86 48 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 12.74 -0.96 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.08 -1.47 48 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 16.24 -0.89 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.84 -1.19 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.70 -1.17 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.71 -1.02 50 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 23.56 -1.28 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.63 -1.29 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.61 -1.74 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.75 -1.51 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.56 -1.55 50 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 3.46 - 48 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 3.77 -0.38 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.07 -0.48 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.34 -0.56 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.82 -0.45 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.20 -0.45 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.19 -0.51 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.25 -0.53 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.42 -0.58 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.75 -0.57 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.10 -0.84 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.49 -0.79 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.02 -0.89 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.61 -0.97 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.36 -0.99 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.07 -1.10 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.00 -1.00 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.76 -1.08 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.52 -1.27 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.43 -1.29 49 0 0 0
TOTAL PUT 616 8,973 +277
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$ 33.80
30DEC25 8.25 C 0.00 0.00 0.00 25.57 +3.11 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 25.32 +3.11 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 25.07 +3.11 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.83 +3.12 163 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.58 +3.12 158 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.33 +3.12 152 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 24.08 +3.12 146 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.83 +3.12 139 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.33 +3.12 120 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.83 +3.12 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 22.33 +3.11 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.83 +3.11 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.34 +3.12 124 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.84 +2.91 116 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.34 +2.96 106 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.84 +2.96 93 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.34 +3.09 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.84 +2.87 0 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 18.34 +3.12 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.85 +3.12 95 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 17.35 +3.12 88 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 16.85 +3.12 81 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 16.35 +3.12 71 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 15.85 +3.00 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 15.35 +3.11 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.85 +3.16 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 14.36 +3.18 72 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.80 +3.03 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.81 +3.06 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.86 +3.11 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.87 +3.16 52 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.14 +3.19 88 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.90 +3.05 52 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 7.94 +3.02 52 0 76 0
30DEC25 27.00 C 7.00 7.00 7.00 6.99 +2.79 51 1 243 -1
30DEC25 28.00 C 0.00 0.00 0.00 5.91 +2.51 35 0 220 0
30DEC25 29.00 C 4.30 4.90 4.30 5.07 +2.55 43 70 123 +10
30DEC25 30.00 C 3.50 4.62 3.50 4.29 +2.35 46 10 155 +1
30DEC25 31.00 C 3.30 3.30 3.30 3.57 +2.08 48 4 275 0
30DEC25 32.00 C 2.09 3.06 2.09 2.93 +1.80 49 113 411 +5
30DEC25 33.00 C 1.92 2.70 1.80 2.37 +1.56 50 130 312 +9
30DEC25 34.00 C 1.00 2.28 1.00 1.88 +1.32 50 125 239 +36
30DEC25 35.00 C 1.27 1.83 1.24 1.47 +1.09 51 128 247 -23
30DEC25 36.00 C 1.10 1.60 0.90 1.14 +0.89 51 138 282 +65
30DEC25 37.00 C 1.00 1.14 0.84 0.91 +0.74 53 19 118 +13
30DEC25 38.00 C 0.86 0.86 0.60 0.68 +0.57 52 91 175 +70
30DEC25 39.00 C 0.51 0.57 0.51 0.50 +0.43 52 11 57 +2
30DEC25 40.00 C 0.60 0.65 0.40 0.37 +0.33 53 52 1,399 0
30DEC25 41.00 C 0.62 0.62 0.38 0.26 +0.23 52 17 98 +15
30DEC25 42.00 C 0.28 0.54 0.28 0.19 +0.17 52 49 109 +23
30DEC25 43.00 C 0.38 0.38 0.21 0.13 +0.12 52 3 7 +3
30DEC25 44.00 C 0.25 0.26 0.17 0.09 +0.08 52 36 55 +16
30DEC25 45.00 C 0.27 0.27 0.27 0.07 +0.06 53 20 21 +19
30DEC25 46.00 C 0.22 0.22 0.14 0.05 +0.04 54 1,200 137 +109
30DEC25 47.00 C 0.13 0.23 0.13 0.03 +0.02 52 16 63 +16
29JAN26 19.50 C 0.00 0.00 0.00 14.42 +3.11 53 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.92 +3.11 49 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.94 +3.11 51 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.96 +2.98 51 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.99 +3.10 50 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.14 +3.19 58 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.90 +2.87 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.21 +3.06 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.13 +2.65 40 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 6.33 +2.54 43 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.58 +2.42 45 0 158 0
29JAN26 30.00 C 4.99 4.99 4.99 4.88 +2.24 46 1 183 -1
29JAN26 31.00 C 0.00 0.00 0.00 4.26 +2.08 48 0 117 0
29JAN26 32.00 C 3.03 3.40 3.03 3.65 +1.86 48 6 156 -2
29JAN26 33.00 C 2.78 2.96 2.55 3.12 +1.69 48 33 195 -23
29JAN26 34.00 C 2.68 2.68 2.36 2.65 +1.52 49 4 757 -4
29JAN26 35.00 C 2.13 2.51 1.92 2.24 +1.36 49 11 532 +4
29JAN26 36.00 C 1.53 2.23 1.53 1.87 +1.19 49 17 674 -5
29JAN26 37.00 C 1.50 1.50 1.47 1.61 +1.09 50 16 315 +1
29JAN26 38.00 C 1.37 1.63 1.27 1.37 +0.97 51 46 255 -5
29JAN26 39.00 C 0.00 0.00 0.00 1.12 +0.82 51 0 181 0
29JAN26 40.00 C 0.94 1.00 0.90 0.92 +0.70 51 12 182 +1
29JAN26 41.00 C 0.00 0.00 0.00 0.75 +0.58 51 0 74 0
29JAN26 42.00 C 0.68 1.00 0.65 0.60 +0.48 50 24 55 +7
29JAN26 43.00 C 0.83 0.90 0.63 0.49 +0.40 51 5 31 +1
29JAN26 44.00 C 0.51 0.51 0.51 0.39 +0.32 50 5 48 +5
29JAN26 45.00 C 0.00 0.00 0.00 0.31 +0.26 50 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.25 +0.21 51 0 0 0
29JAN26 47.00 C 0.50 0.59 0.47 0.20 +0.17 51 122 115 +60
26FEB26 20.00 C 0.00 0.00 0.00 13.99 +3.09 47 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.02 +3.07 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.06 +3.02 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.11 +3.14 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.19 +3.03 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.02 +2.79 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.21 +2.52 38 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 7.38 +2.30 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.62 +2.48 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.91 +2.30 43 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 5.24 +2.13 44 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 4.62 +1.96 45 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 4.06 +1.77 45 0 55 0
26FEB26 33.00 C 3.16 3.21 3.16 3.54 +1.62 45 17 57 +16
26FEB26 34.00 C 2.89 3.05 2.89 3.08 +1.49 46 165 215 +165
26FEB26 35.00 C 0.00 0.00 0.00 2.67 +1.35 46 0 46 0
26FEB26 36.00 C 2.25 2.25 2.25 2.35 +1.27 47 15 45 +15
26FEB26 37.00 C 0.00 0.00 0.00 2.07 +1.19 48 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.78 +1.06 48 0 500 0
26FEB26 39.00 C 0.00 0.00 0.00 1.51 +0.93 48 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 1.28 +0.81 48 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 1.08 +0.71 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.91 +0.61 48 0 0 0
26FEB26 43.00 C 0.88 0.88 0.88 0.76 +0.52 48 3 23 +3
30MAR26 8.25 C 0.00 0.00 0.00 25.64 +3.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.40 +3.12 79 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.15 +3.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.90 +3.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.66 +3.12 77 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.41 +3.12 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.16 +3.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.92 +3.12 75 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.42 +3.12 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.93 +3.12 67 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.43 +3.11 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.94 +3.12 59 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.44 +3.11 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.95 +3.02 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.46 +3.08 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.96 +3.08 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.47 +3.12 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.97 +3.00 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.48 +3.11 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.99 +3.11 48 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.50 +3.03 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.01 +3.11 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.52 +3.10 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.03 +3.10 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.54 +3.09 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.06 +3.09 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.58 +3.08 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.10 +3.20 48 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 13.02 +2.78 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.06 +3.02 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.32 +2.95 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.19 +2.76 36 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 9.30 +2.72 38 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 8.51 +2.56 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.76 +2.54 42 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 7.05 +2.38 44 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 6.38 +2.26 44 0 5 0
30MAR26 30.00 C 5.33 5.33 5.33 5.75 +2.10 45 4 90 0
30MAR26 31.00 C 0.00 0.00 0.00 5.16 +1.98 45 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 4.62 +1.80 46 1 40 0
30MAR26 33.00 C 4.40 4.40 3.70 4.13 +1.66 46 230 260 +200
30MAR26 34.00 C 2.90 3.47 2.90 3.67 +1.54 46 40 55 +25
30MAR26 35.00 C 3.09 3.09 3.08 3.26 +1.43 46 32 191 +30
30MAR26 36.00 C 3.25 3.25 2.77 2.92 +1.36 47 46 170 +46
30MAR26 37.00 C 2.50 2.56 2.49 2.67 +1.34 48 165 652 +70
30MAR26 38.00 C 2.25 2.28 2.25 2.37 +1.24 49 50 35 +25
30MAR26 39.00 C 0.00 0.00 0.00 2.08 +1.12 48 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 1.82 +1.01 48 1 43 0
30MAR26 41.00 C 0.00 0.00 0.00 1.59 +0.91 48 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.39 +0.81 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.21 +0.73 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.05 +0.64 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.91 +0.57 48 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.79 +0.51 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.68 +0.44 48 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 24.48 +3.12 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.23 +3.12 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.98 +3.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.49 +3.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.00 +3.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.51 +3.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.02 +3.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.53 +3.11 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.04 +3.11 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.55 +3.11 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.07 +3.11 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.58 +3.11 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.09 +3.10 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.61 +3.10 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.13 +3.10 47 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 17.65 +3.10 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.17 +3.09 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.69 +3.06 46 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 16.22 +3.05 46 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 15.75 +3.16 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 15.29 +3.05 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.83 +3.03 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.10 +2.76 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.49 +2.98 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.62 +2.93 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.78 +2.88 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.97 +2.81 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.89 +2.58 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.18 +2.47 42 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.75 +2.57 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.09 +2.58 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.45 +2.31 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.66 +2.04 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.11 +1.97 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.62 +1.85 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.14 +1.78 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.70 +1.63 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.30 +1.56 45 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 3.91 +1.45 45 0 29 0
29JUN26 37.00 C 0.00 0.00 0.00 3.65 +1.47 46 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.31 +1.36 46 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.08 +1.34 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.81 +1.27 47 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 2.59 +1.21 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.36 +1.14 47 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 2.15 +1.07 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.93 +0.97 47 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.75 +0.90 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.60 +0.87 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.44 +0.79 47 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 18.17 +3.08 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.70 +3.06 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.24 +3.06 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.78 +3.04 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.33 +3.03 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.88 +3.02 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.44 +3.00 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.00 +2.98 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.57 +2.96 46 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.74 +2.92 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.92 +2.87 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.78 +2.60 39 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.05 +2.51 40 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.69 +2.67 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.70 +2.39 42 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.09 +2.32 42 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.48 +2.26 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.93 +2.16 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.40 +2.09 43 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 6.89 +2.02 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 6.43 +1.87 44 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 5.97 +1.73 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.73 +1.87 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.34 +1.75 46 0 0 0
29SEP26 36.00 C 4.80 4.80 4.80 4.80 +1.52 44 10 33 0
29SEP26 37.00 C 0.00 0.00 0.00 4.46 +1.44 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.28 +1.53 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.84 +1.40 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.56 +1.32 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.34 +1.30 45 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 3.16 +1.30 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.91 +1.20 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.79 +1.23 46 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.52 +1.11 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.32 +1.02 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.20 +1.01 46 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 13.31 +2.82 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.57 +2.77 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.89 +2.72 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.21 +2.65 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.57 +2.58 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.96 +2.51 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.37 +2.44 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.83 +2.37 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.29 +2.30 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.80 +2.35 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.33 +2.14 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.67 +1.87 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.26 +1.79 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.89 +1.74 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.51 +1.68 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.16 +1.60 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.86 +1.55 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.55 +1.49 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.25 +1.42 43 0 0 0
TOTAL CALL 3,314 12,680 +1,022
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 180 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 177 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 163 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 157 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 140 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 135 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 81 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 -0.05 52 0 397 0
30DEC25 26.00 P 0.08 0.08 0.08 0.07 -0.10 53 15 209 +15
30DEC25 27.00 P 0.11 0.11 0.09 0.11 -0.20 51 16 366 0
30DEC25 28.00 P 0.17 0.19 0.15 0.20 -0.32 51 30 359 -11
30DEC25 29.00 P 0.45 0.45 0.23 0.33 -0.48 51 112 303 -8
30DEC25 30.00 P 0.65 0.65 0.36 0.52 -0.68 51 190 484 +106
30DEC25 31.00 P 0.77 0.88 0.56 0.77 -0.98 51 63 334 -11
30DEC25 32.00 P 1.20 1.40 0.88 1.12 -1.24 51 144 222 +34
30DEC25 33.00 P 1.63 1.90 1.38 1.54 -1.54 51 69 179 +1
30DEC25 34.00 P 2.20 2.23 1.84 2.11 -1.63 53 14 74 +1
30DEC25 35.00 P 0.00 0.00 0.00 2.71 -1.76 54 0 75 0
30DEC25 36.00 P 3.56 3.56 3.56 3.35 -1.99 54 1 118 0
30DEC25 37.00 P 0.00 0.00 0.00 4.12 -2.48 56 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 4.92 -2.57 57 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 5.77 -2.56 58 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 6.67 -2.74 60 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 7.60 -2.76 63 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 8.56 -3.01 66 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.54 -2.84 70 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 10.54 -2.78 75 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.55 -2.77 80 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.57 -2.75 85 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.60 -2.72 91 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.10 -0.08 50 0 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.16 -0.14 49 0 74 0
29JAN26 26.00 P 0.18 0.20 0.18 0.26 -0.20 50 20 86 -10
29JAN26 27.00 P 0.36 0.36 0.30 0.38 -0.30 49 2 69 0
29JAN26 28.00 P 0.42 0.51 0.42 0.55 -0.42 49 21 52 +19
29JAN26 29.00 P 0.68 0.68 0.68 0.77 -0.55 50 2 649 +2
29JAN26 30.00 P 0.98 1.10 0.80 1.03 -0.73 49 63 252 +58
29JAN26 31.00 P 1.32 1.43 1.32 1.35 -0.97 49 38 109 +38
29JAN26 32.00 P 1.72 2.04 1.61 1.74 -1.22 49 77 155 -25
29JAN26 33.00 P 2.44 2.44 2.32 2.24 -1.40 50 11 258 0
29JAN26 34.00 P 0.00 0.00 0.00 2.82 -1.55 51 0 699 0
29JAN26 35.00 P 0.00 0.00 0.00 3.42 -1.74 52 0 619 0
29JAN26 36.00 P 4.45 4.45 4.45 4.07 -1.92 52 15 212 0
29JAN26 37.00 P 0.00 0.00 0.00 4.68 -2.19 51 0 240 0
29JAN26 38.00 P 0.00 0.00 0.00 5.50 -2.21 53 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 6.30 -2.32 54 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 7.12 -2.44 55 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 7.99 -2.66 56 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 8.88 -2.69 57 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.79 -2.80 59 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.74 -2.88 61 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.69 -2.63 63 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.67 -2.71 65 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 13.66 -2.77 68 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.08 -0.06 48 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.12 -0.11 47 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.19 -0.16 47 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.28 -0.23 47 0 10 0
26FEB26 26.00 P 0.00 0.00 0.00 0.41 -0.32 47 0 43 0
26FEB26 27.00 P 0.00 0.00 0.00 0.57 -0.42 47 0 98 0
26FEB26 28.00 P 0.80 0.80 0.80 0.77 -0.54 47 10 166 +10
26FEB26 29.00 P 1.01 1.07 1.01 1.02 -0.68 46 16 87 +16
26FEB26 30.00 P 1.47 1.47 1.29 1.32 -0.83 46 10 85 +5
26FEB26 31.00 P 0.00 0.00 0.00 1.67 -1.06 46 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 2.15 -1.21 48 0 60 0
26FEB26 33.00 P 0.00 0.00 0.00 2.64 -1.41 48 0 45 0
26FEB26 34.00 P 3.21 3.55 3.21 3.20 -1.56 49 40 60 0
26FEB26 35.00 P 0.00 0.00 0.00 3.79 -1.71 49 0 60 0
26FEB26 36.00 P 4.89 4.89 4.89 4.43 -1.80 49 15 15 +15
26FEB26 37.00 P 0.00 0.00 0.00 5.10 -2.04 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.83 -2.18 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.59 -2.33 50 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.40 -2.44 51 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.22 -2.54 52 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.09 -2.53 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.98 -2.61 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.05 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 -0.04 48 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 -0.07 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 -0.11 48 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.24 -0.17 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.35 -0.23 47 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.49 -0.30 47 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 0.66 -0.39 47 0 27 0
30MAR26 27.00 P 0.00 0.00 0.00 0.87 -0.49 47 0 25 0
30MAR26 28.00 P 0.98 1.16 0.98 1.12 -0.59 47 15 27 +15
30MAR26 29.00 P 0.00 0.00 0.00 1.41 -0.70 47 0 54 0
30MAR26 30.00 P 1.81 1.81 1.81 1.74 -0.87 47 100 201 -85
30MAR26 31.00 P 0.00 0.00 0.00 2.14 -1.07 47 0 162 0
30MAR26 32.00 P 0.00 0.00 0.00 2.63 -1.21 48 0 32 0
30MAR26 33.00 P 3.30 3.30 3.30 3.13 -1.33 48 15 45 +15
30MAR26 34.00 P 4.14 4.14 3.89 3.73 -1.46 49 45 45 +38
30MAR26 35.00 P 4.55 4.55 4.53 4.33 -1.58 49 30 30 +30
30MAR26 36.00 P 5.34 5.34 5.10 4.95 -1.68 50 30 30 +30
30MAR26 37.00 P 5.84 5.84 5.80 5.62 -1.84 50 30 30 +30
30MAR26 38.00 P 0.00 0.00 0.00 6.32 -1.81 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.06 -2.14 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.82 -2.26 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.64 -2.31 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.45 -2.48 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.32 -2.51 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.19 -2.45 53 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 12.09 -2.62 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.01 -2.51 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.94 -2.72 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.04 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.04 47 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 -0.06 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 -0.07 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 -0.09 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.26 -0.10 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.37 -0.13 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.49 -0.20 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.63 -0.25 46 0 39 0
29JUN26 24.00 P 0.00 0.00 0.00 0.82 -0.31 46 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.03 -0.38 46 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.29 -0.45 46 0 7 0
29JUN26 27.00 P 0.00 0.00 0.00 1.55 -0.56 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.89 -0.63 46 0 56 0
29JUN26 29.00 P 2.28 2.28 2.28 2.23 -0.77 45 1 2 -1
29JUN26 30.00 P 2.53 2.53 2.53 2.64 -0.92 45 4 20 +4
29JUN26 31.00 P 0.00 0.00 0.00 3.09 -1.00 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.64 -1.09 46 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.15 -1.28 47 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 4.80 -1.30 48 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 5.41 -1.40 48 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.01 -1.49 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.68 -1.61 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.36 -1.72 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.06 -1.83 49 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.81 -1.74 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.55 -2.02 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.34 -2.09 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.14 -2.19 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.95 -1.87 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.80 -1.91 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.66 -1.96 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.10 -2.56 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.04 46 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.06 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 -0.07 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 -0.08 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.27 -0.09 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 -0.11 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 -0.12 45 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 -0.13 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 -0.16 45 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 -0.22 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.79 -0.25 45 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 1.00 -0.31 45 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.26 -0.34 46 0 0 0
29SEP26 25.00 P 1.35 1.35 1.30 1.49 -0.45 45 15 8 -5
29SEP26 26.00 P 0.00 0.00 0.00 1.77 -0.52 45 0 20 0
29SEP26 27.00 P 2.18 2.18 2.18 2.11 -0.59 45 1 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.46 -0.66 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.86 -0.75 45 0 0 0
29SEP26 30.00 P 3.50 3.50 3.50 3.28 -0.87 45 1 2 +1
29SEP26 31.00 P 0.00 0.00 0.00 3.78 -0.94 45 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.30 -1.04 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.83 -1.18 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.49 -1.20 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 6.15 -1.13 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.74 -1.23 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.22 -1.48 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.88 -1.55 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.55 -1.64 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.24 -1.73 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.97 -1.79 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.71 -1.86 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.45 -1.96 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.24 -2.02 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.03 -2.08 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.82 -2.17 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.64 -2.24 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.08 -0.29 44 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.30 -0.30 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 -0.35 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.87 -0.43 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.19 -0.48 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.49 -0.67 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.86 -0.79 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.30 -0.87 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.77 -0.95 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.26 -1.07 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.79 -1.02 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.48 -0.92 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.06 -0.99 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.47 -1.25 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.07 -1.31 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.69 -1.41 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.35 -1.48 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.02 -1.55 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.70 -1.63 44 0 0 0
TOTAL PUT 1,281 14,795 +327
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$ 14.16
30DEC25 5.50 C 0.00 0.00 0.00 8.68 +0.06 129 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.43 +0.04 121 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 8.18 -0.03 113 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.93 +0.04 105 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.75 +0.11 160 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.43 +0.04 88 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.18 +0.04 76 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.93 +0.04 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.68 +0.05 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.43 +0.05 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.18 -0.03 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.93 +0.03 0 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.68 -0.05 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.43 -0.09 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.19 -0.05 65 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.94 -0.09 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.69 +0.04 56 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 4.44 +0.06 51 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.19 +0.04 46 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.69 +0.04 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.20 +0.05 42 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.79 +0.03 58 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 2.20 +0.02 28 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.73 +0.02 30 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.35 -0.06 36 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 1.01 -0.02 38 0 43 0
30DEC25 14.00 C 0.00 0.00 0.00 0.70 -0.03 37 0 60 0
30DEC25 14.50 C 0.46 0.46 0.46 0.48 -0.02 38 2 233 0
30DEC25 15.00 C 0.30 0.30 0.30 0.31 -0.01 38 15 197 -15
30DEC25 15.50 C 0.21 0.21 0.17 0.20 -0.01 39 11 98 0
30DEC25 16.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 157 0
30DEC25 16.50 C 0.08 0.08 0.08 0.07 -0.01 39 3 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 164 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JAN26 9.75 C 0.00 0.00 0.00 4.47 +0.03 38 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.19 -0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.69 -0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.26 +0.08 38 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.79 -0.04 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.33 -0.05 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.98 +0.04 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.63 +0.03 40 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.31 -0.03 40 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 1.03 -0.04 40 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.83 -0.02 41 0 30 0
29JAN26 15.00 C 0.00 0.00 0.00 0.66 -0.01 42 0 4 0
29JAN26 15.50 C 0.48 0.48 0.48 0.50 -0.01 42 1 1 +1
29JAN26 16.00 C 0.00 0.00 0.00 0.37 -0.02 42 0 33 0
29JAN26 16.50 C 0.29 0.29 0.29 0.28 -0.01 42 1 147 +1
29JAN26 17.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 375 0
29JAN26 17.50 C 0.00 0.00 0.00 0.14 -0.01 41 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 87 0
29JAN26 18.50 C 0.10 0.10 0.10 0.07 -0.01 41 1 18 +1
29JAN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.52 +0.08 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.27 -0.04 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.80 +0.03 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.37 -0.01 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.94 -0.02 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.51 -0.07 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.23 +0.03 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.85 +0.03 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.55 -0.02 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.29 -0.03 42 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 1.08 -0.02 42 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.91 -0.01 43 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.75 -0.01 44 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.61 -0.01 44 0 33 0
26FEB26 16.50 C 0.00 0.00 0.00 0.49 0.00 44 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.39 0.00 44 0 15 0
26FEB26 17.50 C 0.34 0.35 0.34 0.31 0.00 44 34 79 +34
26FEB26 18.00 C 0.25 0.25 0.25 0.24 -0.01 43 2 2 +2
26FEB26 18.50 C 0.23 0.23 0.23 0.19 0.00 43 2 2 +2
26FEB26 19.00 C 0.00 0.00 0.00 0.15 0.00 44 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.23 +0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.13 +0.11 65 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.82 +0.05 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.53 -0.01 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.41 +0.15 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.94 -0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.85 +0.01 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.68 +0.07 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.38 -0.03 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.96 +0.02 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.55 +0.03 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.14 -0.09 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.74 -0.15 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.45 -0.02 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.12 -0.08 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.88 +0.04 45 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 1.62 -0.02 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.42 -0.01 46 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 1.23 -0.02 46 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 1.06 -0.02 47 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 0.90 -0.02 46 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.78 -0.01 47 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.67 0.00 47 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 0.56 -0.01 47 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.47 -0.01 47 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.40 0.00 47 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.28 0.00 47 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.23 -0.01 47 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 0.00 47 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.71 -0.05 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.51 -0.03 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.30 +0.05 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.10 +0.06 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.90 -0.03 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.70 -0.01 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.33 -0.01 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.95 -0.07 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.60 -0.02 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.29 -0.02 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.96 -0.09 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.70 -0.02 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.43 -0.03 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.20 -0.02 46 0 0 0
29JUN26 14.50 C 1.94 1.94 1.94 2.02 +0.01 47 15 30 +15
29JUN26 15.00 C 0.00 0.00 0.00 1.78 -0.04 46 0 3 0
29JUN26 15.50 C 1.60 1.60 1.60 1.61 -0.03 47 15 15 +15
29JUN26 16.00 C 0.00 0.00 0.00 1.46 -0.02 47 0 3 0
29JUN26 16.50 C 0.00 0.00 0.00 1.32 -0.02 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 1.18 -0.03 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.09 0.00 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.96 -0.01 48 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.78 0.00 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.71 +0.02 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.51 +0.02 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 0.00 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 5.19 -0.03 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.01 -0.02 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.64 -0.04 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.31 -0.02 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.98 -0.07 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.70 -0.07 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.45 -0.08 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.18 -0.02 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.97 0.00 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.73 -0.02 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.52 -0.07 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.32 -0.02 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.16 -0.01 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.99 -0.03 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.86 -0.04 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.71 -0.04 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.58 -0.03 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.46 -0.04 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.36 -0.04 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.26 -0.03 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.16 -0.04 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.04 -0.03 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.91 -0.03 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 -0.03 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.65 -0.03 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.46 - 49 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 5.31 -0.05 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.97 -0.05 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.64 -0.09 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.36 -0.07 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.09 0.00 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.81 -0.02 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.57 -0.01 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.35 -0.01 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.16 -0.02 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.93 -0.03 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.74 -0.03 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.57 -0.02 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.42 -0.04 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.29 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.15 -0.02 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.02 -0.02 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.90 -0.01 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.79 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.68 0.00 50 0 0 0
TOTAL CALL 102 5,928 +56
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 93 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 84 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 10.50 P 0.01 0.01 0.01 0.01 0.00 50 20 28 +16
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 81 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 100 0
30DEC25 12.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 71 0
30DEC25 13.00 P 0.19 0.19 0.19 0.18 -0.03 39 2 233 0
30DEC25 13.50 P 0.38 0.38 0.38 0.33 -0.02 39 4 168 +4
30DEC25 14.00 P 0.55 0.55 0.55 0.54 -0.03 39 2 1,149 +2
30DEC25 14.50 P 0.00 0.00 0.00 0.81 -0.03 40 0 253 0
30DEC25 15.00 P 0.00 0.00 0.00 1.15 -0.02 40 0 240 0
30DEC25 15.50 P 1.58 1.58 1.58 1.54 -0.03 42 1 157 0
30DEC25 16.00 P 2.06 2.06 2.06 1.87 -0.10 31 1 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 2.44 +0.02 47 0 55 0
30DEC25 17.00 P 0.00 0.00 0.00 2.91 -0.03 49 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.44 -0.04 59 0 22 0
30DEC25 18.00 P 0.00 0.00 0.00 3.96 -0.04 67 0 16 -2
30DEC25 18.50 P 0.00 0.00 0.00 4.47 -0.04 74 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.89 -0.02 66 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.39 -0.13 71 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.89 +0.01 75 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.90 +0.02 86 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.90 +0.02 93 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.89 +0.01 98 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.89 0.00 105 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.89 -0.05 112 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.89 +0.01 118 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.89 +0.01 124 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 64 0
29JAN26 11.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 130 0
29JAN26 12.00 P 0.22 0.22 0.22 0.18 -0.02 42 15 93 +15
29JAN26 12.50 P 0.32 0.32 0.32 0.29 -0.03 42 15 45 +15
29JAN26 13.00 P 0.47 0.47 0.47 0.44 -0.03 42 6 232 0
29JAN26 13.50 P 0.00 0.00 0.00 0.62 -0.03 42 0 90 0
29JAN26 14.00 P 0.00 0.00 0.00 0.86 -0.02 43 0 43 0
29JAN26 14.50 P 0.00 0.00 0.00 1.13 -0.03 43 0 127 0
29JAN26 15.00 P 0.00 0.00 0.00 1.45 -0.02 43 0 131 0
29JAN26 15.50 P 0.00 0.00 0.00 1.79 -0.05 43 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.19 -0.03 44 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 2.51 0.00 40 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.96 -0.07 41 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.49 +0.01 47 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.00 0.00 52 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.47 -0.06 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.93 0.00 54 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.50 -0.02 64 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.90 -0.01 57 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.91 -0.03 65 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.91 +0.03 70 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.90 +0.02 75 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.90 -0.03 80 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 21 0
26FEB26 11.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 0.22 -0.02 43 0 30 0
26FEB26 12.00 P 0.34 0.34 0.34 0.33 -0.02 43 30 31 +30
26FEB26 12.50 P 0.00 0.00 0.00 0.47 -0.02 44 0 30 0
26FEB26 13.00 P 0.00 0.00 0.00 0.64 -0.02 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.85 -0.01 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.36 -0.02 44 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.68 -0.01 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.01 -0.03 45 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.31 -0.03 43 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.79 -0.02 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.20 -0.03 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.63 -0.01 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.07 -0.05 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.53 -0.04 50 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.99 +0.06 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.50 -0.02 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 47 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 0.00 47 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 -0.01 47 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.20 -0.02 46 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.29 -0.02 47 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 -0.02 47 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.54 -0.02 47 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.71 -0.01 47 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.90 -0.01 47 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.12 -0.01 47 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.36 -0.02 47 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 1.64 -0.01 47 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.95 -0.01 47 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.28 0.00 48 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.66 +0.01 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.04 -0.04 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.44 +0.01 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.83 -0.06 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.23 +0.09 50 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.65 +0.04 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.17 +0.08 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.51 -0.01 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.04 +0.01 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.97 0.00 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.93 0.00 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.95 +0.03 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.98 +0.05 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.89 -0.08 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.89 +0.01 67 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.90 -0.04 71 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 0.00 48 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 0.00 48 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 0.00 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 +0.01 48 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 0.00 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.13 -0.01 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.34 -0.01 48 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.57 -0.02 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.84 -0.03 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.12 0.00 48 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.44 -0.02 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 -0.03 48 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.09 +0.01 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.46 -0.02 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.82 -0.01 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.20 -0.01 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.60 +0.05 50 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 5.01 +0.01 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.42 -0.05 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.85 +0.02 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.28 +0.03 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.15 +0.02 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.07 +0.01 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.01 +0.01 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.98 +0.04 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.95 -0.02 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.92 +0.03 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.91 -0.03 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 -0.04 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.75 -0.04 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.92 -0.01 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 -0.02 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.30 -0.01 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.53 +0.01 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.76 +0.01 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.00 0.00 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.27 0.00 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.54 -0.02 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 0.00 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.17 -0.01 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.53 +0.01 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.88 +0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 +0.05 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.61 +0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.01 +0.06 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.39 0.00 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.79 +0.01 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.18 +0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.58 -0.01 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.42 +0.02 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.29 +0.03 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.19 +0.04 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.09 -0.01 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 - 50 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.01 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.01 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 -0.01 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 +0.01 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 -0.01 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.84 +0.01 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.09 +0.02 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 +0.01 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.61 +0.01 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.89 +0.03 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.18 0.00 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.50 0.00 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.83 0.00 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.20 +0.01 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.53 -0.02 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.89 -0.02 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.27 0.00 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.65 -0.02 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.03 0.00 51 0 0 0
TOTAL PUT 96 8,616 +80
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$ 7.35
30DEC25 4.80 C 0.00 0.00 0.00 2.56 -0.08 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.46 -0.08 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.62 -0.07 40 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.12 -0.08 26 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.87 -0.08 19 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.62 -0.08 13 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.38 -0.08 13 0 126 0
30DEC25 7.25 C 0.21 0.21 0.16 0.19 -0.06 14 3 203 +1
30DEC25 7.50 C 0.07 0.07 0.07 0.07 -0.02 14 1 322 0
30DEC25 7.75 C 0.03 0.03 0.03 0.02 -0.01 15 8 105 +8
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC25 9.00 C 0.01 0.01 0.01 0.01 0.00 37 15 30 +15
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 41 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
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.58 -0.07 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.48 -0.07 40 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.38 -0.07 37 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.64 -0.07 31 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.39 -0.07 25 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.14 -0.07 20 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.89 -0.08 15 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.65 -0.08 14 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.43 -0.05 14 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.25 -0.05 14 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.13 -0.03 15 0 61 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.02 14 0 10 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.91 -0.08 14 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.68 -0.08 14 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.48 -0.06 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.31 -0.05 15 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 -0.03 15 0 5 0
26FEB26 7.75 C 0.11 0.11 0.11 0.09 -0.02 14 5 65 +5
26FEB26 8.00 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.58 -0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.49 -0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.64 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.41 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.18 -0.09 16 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.95 -0.07 16 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.74 -0.06 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.56 -0.04 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.38 -0.05 16 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.25 -0.04 16 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 -0.03 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.02 16 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 0.00 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.93 -0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 -0.10 15 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 -0.12 0 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 -0.07 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 -0.07 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 -0.04 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 -0.06 17 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 -0.06 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 -0.05 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.04 17 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.02 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.54 -0.09 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 -0.09 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.70 -0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 -0.11 14 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 -0.10 16 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 -0.07 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.06 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 -0.05 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 -0.07 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.05 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 -0.04 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.03 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 -0.11 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.10 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 -0.08 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 -0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 -0.09 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 -0.05 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.06 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 -0.04 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.03 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
TOTAL CALL 32 1,401 +29
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 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 40 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 26 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 179 0
30DEC25 7.00 P 0.01 0.01 0.01 0.01 0.00 13 20 392 +18
30DEC25 7.25 P 0.05 0.05 0.05 0.07 +0.03 14 5 307 +5
30DEC25 7.50 P 0.00 0.00 0.00 0.19 +0.04 13 0 377 0
30DEC25 7.75 P 0.00 0.00 0.00 0.40 +0.07 0 0 100 0
30DEC25 8.00 P 0.00 0.00 0.00 0.65 +0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.15 +0.08 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.41 +0.08 39 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.66 +0.08 44 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.91 +0.08 48 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.17 +0.09 57 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.42 +0.09 62 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.66 +0.07 61 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.16 +0.06 69 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.66 +0.06 76 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.16 +0.06 83 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 23 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 0.02 +0.01 16 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 +0.02 15 0 278 0
29JAN26 7.25 P 0.00 0.00 0.00 0.11 +0.02 14 0 260 0
29JAN26 7.50 P 0.00 0.00 0.00 0.23 +0.04 13 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.42 +0.06 14 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.65 +0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.18 +0.11 30 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.41 +0.07 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.66 +0.07 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.92 +0.07 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.17 +0.09 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.42 +0.09 46 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 35 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 15 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 +0.02 15 0 59 0
26FEB26 7.25 P 0.00 0.00 0.00 0.15 +0.03 15 0 25 0
26FEB26 7.50 P 0.30 0.30 0.30 0.27 +0.05 14 5 8 +5
26FEB26 7.75 P 0.00 0.00 0.00 0.45 +0.07 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.66 +0.08 15 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.18 +0.11 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.43 +0.09 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.68 +0.09 33 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.93 +0.08 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.18 +0.10 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.43 +0.10 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.03 +0.01 17 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 +0.02 18 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 +0.02 16 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 +0.03 16 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.33 +0.05 17 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.49 +0.06 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.69 +0.08 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.91 +0.08 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.18 +0.11 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 +0.10 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.69 +0.10 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.93 +0.08 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.18 +0.10 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.44 +0.11 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.69 +0.10 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.18 +0.08 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.68 +0.08 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.18 +0.08 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 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 19 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 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 0.06 +0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 120 0
29JUN26 6.75 P 0.16 0.16 0.16 0.16 +0.02 17 4 11 +4
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.03 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 +0.06 18 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 +0.07 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 +0.05 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.03 +0.06 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.27 +0.10 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 +0.10 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 +0.11 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 +0.12 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 +0.12 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.45 +0.11 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.69 +0.10 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.18 +0.08 29 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 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.01 19 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.01 19 0 23 0
29SEP26 6.75 P 0.28 0.28 0.28 0.26 +0.02 20 5 15 +5
29SEP26 7.00 P 0.33 0.33 0.33 0.36 +0.03 20 10 110 +10
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.03 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.04 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.07 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.04 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 +0.08 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 +0.06 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 +0.06 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 +0.07 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 +0.07 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.08 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.50 +0.08 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
30DEC26 6.75 P 0.27 0.27 0.27 0.29 +0.03 19 10 10 +10
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.04 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.05 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 +0.06 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 +0.06 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.10 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 +0.07 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 +0.07 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 +0.07 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.08 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.07 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.50 +0.08 24 0 0 0
TOTAL PUT 59 3,931 +57
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$ 29.12
30DEC25 20.00 C 0.00 0.00 0.00 9.18 +0.45 49 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.18 +0.44 38 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.12 +0.41 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.34 +0.45 59 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.15 +0.40 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.20 +0.39 25 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 3.27 +0.42 28 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 2.59 +0.37 37 0 17 0
30DEC25 28.00 C 1.75 1.75 1.70 1.75 +0.21 32 17 99 +15
30DEC25 29.00 C 1.13 1.16 1.13 1.20 +0.20 33 23 361 +21
30DEC25 30.00 C 0.74 0.74 0.73 0.76 +0.12 33 4 401 +3
30DEC25 31.00 C 0.44 0.44 0.44 0.46 +0.09 33 2 185 +2
30DEC25 32.00 C 0.25 0.28 0.25 0.27 +0.06 34 16 142 +4
30DEC25 33.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 367 0
30DEC25 34.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 368 0
30DEC25 35.00 C 0.08 0.08 0.07 0.04 +0.01 34 13 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.02 0.00 35 0 136 0
30DEC25 37.00 C 0.02 0.02 0.02 0.01 0.00 35 12 59 +12
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 38 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 54 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29JAN26 20.00 C 0.00 0.00 0.00 9.18 +0.38 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.18 +0.37 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.21 +0.36 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.34 +0.42 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.32 +0.32 29 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.42 +0.44 30 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.67 +0.44 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.05 +0.37 37 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 2.27 +0.20 33 0 67 0
29JAN26 29.00 C 1.75 1.75 1.75 1.75 +0.18 34 2 124 +2
29JAN26 30.00 C 0.00 0.00 0.00 1.28 +0.11 34 0 118 0
29JAN26 31.00 C 0.00 0.00 0.00 0.93 +0.09 34 0 462 0
29JAN26 32.00 C 0.00 0.00 0.00 0.71 +0.12 35 0 242 0
29JAN26 33.00 C 0.00 0.00 0.00 0.49 +0.08 35 0 140 0
29JAN26 34.00 C 0.00 0.00 0.00 0.33 +0.06 35 0 139 0
29JAN26 35.00 C 0.33 0.33 0.33 0.22 +0.04 35 5 154 0
29JAN26 36.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 551 0
29JAN26 37.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 362 0
29JAN26 38.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JAN26 44.00 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 0.01 0.00 41 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 9.25 +0.26 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.27 +0.33 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.34 +0.36 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.51 +0.43 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.53 +0.35 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.68 +0.15 32 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.14 +0.36 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.23 +0.20 33 0 100 0
26FEB26 28.00 C 0.00 0.00 0.00 2.64 +0.18 34 0 120 0
26FEB26 29.00 C 0.00 0.00 0.00 2.14 +0.16 34 0 75 0
26FEB26 30.00 C 0.00 0.00 0.00 1.70 +0.13 34 0 180 0
26FEB26 31.00 C 0.00 0.00 0.00 1.36 +0.12 35 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 1.08 +0.13 36 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 0.82 +0.10 35 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.62 +0.08 35 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.46 +0.06 35 0 46 0
26FEB26 36.00 C 0.00 0.00 0.00 0.34 +0.05 35 0 30 0
26FEB26 37.00 C 0.00 0.00 0.00 0.25 +0.04 35 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.35 +0.36 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.43 +0.49 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.36 +0.25 0 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 6.62 +0.15 33 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.80 +0.29 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.03 +0.15 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.31 +0.26 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.64 +0.20 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.11 +0.21 35 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 2.61 +0.21 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.17 +0.16 36 0 20 0
30MAR26 31.00 C 0.00 0.00 0.00 1.81 +0.14 36 0 0 0
30MAR26 32.00 C 1.52 1.52 1.52 1.50 +0.14 37 3 19 +3
30MAR26 33.00 C 1.28 1.28 1.28 1.23 +0.14 37 3 3 +3
30MAR26 34.00 C 0.00 0.00 0.00 0.99 +0.12 37 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.79 +0.09 37 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.63 +0.08 37 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.50 +0.07 37 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.39 +0.05 37 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.30 +0.04 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.24 +0.04 37 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 9.70 +0.41 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.78 +0.28 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.97 +0.39 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.13 +0.32 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.41 +0.28 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.69 +0.28 35 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.00 +0.20 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.42 +0.20 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.89 +0.14 35 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.40 +0.17 35 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.98 +0.18 36 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.63 +0.17 36 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 2.32 +0.17 37 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 2.01 +0.13 37 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 1.74 +0.13 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.50 +0.11 37 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.27 +0.09 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 1.09 +0.11 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.90 +0.07 36 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.77 +0.06 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.65 +0.04 36 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.57 +0.04 37 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.48 +0.04 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.40 +0.03 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.34 +0.02 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.28 +0.02 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 9.97 +0.32 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.18 +0.32 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.40 +0.32 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.59 +0.24 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.91 +0.24 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.31 +0.25 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.70 +0.23 36 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.13 +0.19 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.61 +0.17 36 0 120 0
29SEP26 29.00 C 0.00 0.00 0.00 4.16 +0.16 36 0 88 0
29SEP26 30.00 C 0.00 0.00 0.00 3.75 +0.15 36 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.38 +0.16 36 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.04 +0.15 36 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.75 +0.15 37 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.47 +0.11 37 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.20 +0.12 37 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.96 +0.09 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.74 +0.09 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.53 +0.11 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.37 +0.07 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.20 +0.09 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.06 +0.07 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.92 +0.05 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.80 +0.04 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.71 +0.03 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.65 +0.05 37 0 58 0
29SEP26 46.00 C 0.00 0.00 0.00 0.55 +0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.37 +0.35 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.70 +0.38 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.85 +0.24 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.24 +0.28 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.54 +0.33 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.93 +0.29 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.32 +0.26 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.81 +0.27 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.29 +0.23 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.79 +0.11 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.44 +0.19 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.04 +0.17 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.74 +0.15 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.38 +0.17 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.07 +0.07 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.80 +0.09 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.61 +0.15 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.37 +0.18 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.10 +0.12 37 0 0 0
TOTAL CALL 100 10,232 +65
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 141 0
30DEC25 25.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 396 0
30DEC25 26.00 P 0.16 0.16 0.15 0.16 -0.06 35 2 363 0
30DEC25 27.00 P 0.36 0.36 0.30 0.31 -0.12 33 53 133 -16
30DEC25 28.00 P 0.56 0.56 0.56 0.59 -0.17 33 10 313 +10
30DEC25 29.00 P 1.09 1.09 1.03 1.05 -0.21 35 2 95 +1
30DEC25 30.00 P 0.00 0.00 0.00 1.60 -0.27 34 0 316 0
30DEC25 31.00 P 0.00 0.00 0.00 2.33 -0.24 36 0 167 0
30DEC25 32.00 P 0.00 0.00 0.00 3.17 -0.33 38 0 134 0
30DEC25 33.00 P 0.00 0.00 0.00 3.97 -0.53 34 0 436 0
30DEC25 34.00 P 0.00 0.00 0.00 5.05 -0.33 45 7 303 0
30DEC25 35.00 P 0.00 0.00 0.00 5.96 -0.40 44 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 6.98 -0.38 51 0 45 0
30DEC25 37.00 P 0.00 0.00 0.00 8.12 -0.48 67 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 8.97 -0.39 60 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.96 -0.40 64 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.96 -0.40 68 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.97 -0.43 73 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.97 -0.39 77 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.97 -0.39 81 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.94 -0.42 81 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 15.97 -0.39 89 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 16.97 -0.39 92 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 17.97 -0.39 96 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 18.97 -0.39 99 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 19.97 -0.39 103 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 20.97 -0.39 106 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 23.47 -0.39 113 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 25.96 -0.40 119 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 28.47 -0.39 127 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 30.97 -0.39 133 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 33.47 -0.39 140 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 35.96 -0.40 144 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 38.45 -0.41 148 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 40.97 -0.39 157 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 -0.01 34 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 47 0
29JAN26 23.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 61 0
29JAN26 24.00 P 0.00 0.00 0.00 0.13 -0.05 34 0 406 0
29JAN26 25.00 P 0.00 0.00 0.00 0.26 -0.06 35 0 605 0
29JAN26 26.00 P 0.00 0.00 0.00 0.43 -0.12 35 0 94 0
29JAN26 27.00 P 0.00 0.00 0.00 0.71 -0.15 35 0 298 0
29JAN26 28.00 P 0.00 0.00 0.00 1.03 -0.17 34 0 301 0
29JAN26 29.00 P 1.54 1.54 1.54 1.48 -0.21 34 2 504 +2
29JAN26 30.00 P 0.00 0.00 0.00 2.10 -0.27 36 0 415 0
29JAN26 31.00 P 0.00 0.00 0.00 2.77 -0.32 36 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.52 -0.15 37 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.34 -0.16 38 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.23 -0.34 40 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.15 -0.45 42 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.11 -0.31 44 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.13 -0.47 49 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 8.97 -0.55 45 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.99 -0.63 50 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.98 -0.44 52 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.97 -0.43 55 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 12.97 -0.42 58 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 13.97 -0.42 61 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.98 -0.41 64 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.97 -0.62 66 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 16.97 -0.56 69 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
26FEB26 21.00 P 0.08 0.08 0.08 0.05 -0.01 36 4 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.29 -0.06 35 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.46 -0.09 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.68 -0.11 35 0 85 0
26FEB26 27.00 P 1.07 1.07 1.07 1.01 -0.14 35 20 251 +20
26FEB26 28.00 P 1.45 1.45 1.39 1.39 -0.18 35 40 396 +40
26FEB26 29.00 P 0.00 0.00 0.00 1.88 -0.20 36 0 140 0
26FEB26 30.00 P 0.00 0.00 0.00 2.44 -0.24 36 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 3.10 -0.33 37 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 3.82 -0.33 37 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 4.60 -0.38 38 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.23 -0.54 34 7 22 +7
26FEB26 35.00 P 0.00 0.00 0.00 6.30 -0.45 40 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.22 -0.35 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.15 -0.45 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.10 -0.42 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.18 -0.44 50 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.04 -0.38 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.01 -0.39 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.00 -0.39 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.98 -0.56 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.21 -0.04 37 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.33 -0.06 37 0 20 0
30MAR26 24.00 P 0.00 0.00 0.00 0.50 -0.08 37 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.73 -0.10 37 0 127 0
30MAR26 26.00 P 0.00 0.00 0.00 1.00 -0.13 37 0 26 0
30MAR26 27.00 P 0.00 0.00 0.00 1.35 -0.14 37 0 100 0
30MAR26 28.00 P 0.00 0.00 0.00 1.77 -0.16 37 0 52 0
30MAR26 29.00 P 0.00 0.00 0.00 2.25 -0.21 37 0 19 0
30MAR26 30.00 P 0.00 0.00 0.00 2.84 -0.22 37 0 51 0
30MAR26 31.00 P 0.00 0.00 0.00 3.47 -0.28 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.01 -0.49 36 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 4.91 -0.29 39 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 5.57 -0.46 37 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 6.55 -0.40 40 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.43 -0.14 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.34 -0.41 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.10 -0.49 39 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.18 -0.45 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.10 -0.32 44 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 12.06 -0.34 45 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.07 -0.32 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.11 -0.43 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.00 -0.39 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.99 -0.60 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.97 -0.56 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.01 -0.46 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.97 -0.39 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.97 -0.39 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.97 -0.39 60 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.47 -0.39 64 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 25.98 -0.38 69 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.50 -0.36 74 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.07 -0.29 81 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.47 -0.39 79 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.96 -0.40 82 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 -0.05 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.37 -0.07 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 -0.09 36 0 18 0
29JUN26 23.00 P 0.73 0.73 0.73 0.73 -0.11 36 15 35 +15
29JUN26 24.00 P 0.00 0.00 0.00 0.99 -0.12 37 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 1.29 -0.14 37 0 13 0
29JUN26 26.00 P 0.00 0.00 0.00 1.64 -0.16 37 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.04 -0.17 37 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 2.49 -0.17 37 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.02 -0.18 37 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.53 -0.25 37 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.15 -0.26 37 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.83 -0.27 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.52 -0.31 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.29 -0.30 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.05 -0.32 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.85 -0.34 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.70 -0.36 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.54 -0.40 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.46 -0.34 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.36 -0.35 41 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.24 -0.45 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.17 -0.40 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.11 -0.43 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.01 -0.47 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.00 -0.59 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.00 -0.53 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.01 -0.46 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.00 -0.40 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.97 -0.43 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.97 -0.41 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 -0.08 37 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 -0.10 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 -0.12 37 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.12 -0.14 37 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.42 -0.14 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.76 -0.17 37 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.16 -0.16 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.59 -0.18 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.06 -0.14 37 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.52 -0.26 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.08 -0.26 37 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.72 -0.21 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.34 -0.31 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.04 -0.32 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.79 -0.28 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.56 -0.32 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.31 -0.29 38 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.09 -0.35 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.91 -0.38 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.78 -0.37 39 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 11.65 -0.37 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.56 -0.36 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.46 -0.34 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.36 -0.37 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.24 -0.39 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.14 -0.45 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.08 -0.45 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 -0.09 37 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.93 -0.09 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.19 -0.05 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.47 -0.15 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.82 -0.14 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.12 -0.22 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.52 -0.19 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.96 -0.25 37 0 0 0
30DEC26 28.00 P 3.43 3.43 3.43 3.42 -0.30 36 1 1 +1
30DEC26 29.00 P 0.00 0.00 0.00 4.09 -0.15 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.57 -0.24 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.17 -0.26 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.82 -0.27 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.53 -0.25 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.20 -0.35 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.88 -0.33 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.72 -0.25 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.55 -0.24 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.33 -0.22 39 0 0 0
TOTAL PUT 163 11,096 +80
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$ 68.35
05DEC25 47.00 C 0.00 0.00 0.00 21.37 +0.38 114 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 20.62 +0.36 204 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 19.37 +0.56 98 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 18.38 +0.40 115 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 16.35 +1.01 187 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 13.38 +0.55 81 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 10.98 +0.58 95 0 0 0
05DEC25 60.00 C 0.00 0.00 0.00 8.44 +0.55 69 0 0 0
05DEC25 62.50 C 6.20 6.20 6.20 6.02 +0.37 60 46 16 -30
05DEC25 65.00 C 3.85 3.85 3.60 3.61 +0.14 45 126 170 +114
05DEC25 67.50 C 1.93 2.05 1.38 1.67 -0.08 41 187 260 +70
05DEC25 70.00 C 0.76 1.00 0.51 0.66 -0.10 45 386 349 +17
05DEC25 72.50 C 0.27 0.38 0.14 0.23 -0.04 49 236 1,370 +68
05DEC25 75.00 C 0.14 0.17 0.05 0.07 -0.02 51 112 435 +47
05DEC25 77.50 C 0.04 0.04 0.04 0.03 0.00 57 52 309 +52
05DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 77 0
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 19 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
05DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 20.62 - 120 0 0 -
12DEC25 49.00 C 0.00 0.00 0.00 19.40 - 0 0 0 -
12DEC25 50.00 C 0.00 0.00 0.00 18.41 - 66 0 0 -
12DEC25 52.50 C 0.00 0.00 0.00 16.35 - 110 0 0 -
12DEC25 55.00 C 0.00 0.00 0.00 13.43 - 54 0 0 -
12DEC25 57.50 C 0.00 0.00 0.00 10.98 - 53 0 0 -
12DEC25 60.00 C 0.00 0.00 0.00 8.56 - 49 0 0 -
12DEC25 62.50 C 0.00 0.00 0.00 6.15 - 41 0 0 -
12DEC25 65.00 C 0.00 0.00 0.00 4.05 - 40 0 0 -
12DEC25 67.50 C 0.00 0.00 0.00 2.38 - 40 0 0 -
12DEC25 70.00 C 1.25 1.49 1.07 1.30 - 41 77 73 -
12DEC25 72.50 C 0.74 0.88 0.57 0.67 - 43 154 103 -
12DEC25 75.00 C 0.36 0.40 0.36 0.32 - 44 18 17 -
12DEC25 77.50 C 0.00 0.00 0.00 0.15 - 46 0 0 -
12DEC25 80.00 C 0.00 0.00 0.00 0.07 - 47 0 0 -
12DEC25 82.50 C 0.00 0.00 0.00 0.04 - 50 0 0 -
12DEC25 85.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
12DEC25 87.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
12DEC25 90.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30DEC25 30.00 C 0.00 0.00 0.00 38.52 +0.34 134 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 37.44 +0.17 89 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 36.57 +0.51 132 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 35.40 +0.50 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 34.69 +0.41 136 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 33.45 +0.19 72 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 32.45 +0.12 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 31.45 -0.29 0 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 30.46 +0.27 68 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 29.46 +0.15 53 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 28.46 +0.37 0 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 27.47 +0.30 62 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 26.47 +0.14 54 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 25.47 +0.23 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 24.48 +0.54 55 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 23.59 +0.46 76 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 22.59 +0.27 72 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 21.49 +0.15 49 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 20.62 +0.36 68 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 19.50 +0.12 46 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 18.51 0.00 46 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 16.35 +0.59 64 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 13.62 +0.44 43 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 11.28 +0.83 43 0 3,402 0
30DEC25 60.00 C 0.00 0.00 0.00 8.73 -0.10 33 0 2,446 0
30DEC25 62.50 C 7.00 7.45 7.00 6.72 +0.09 36 57 1,187 0
30DEC25 65.00 C 5.55 5.55 5.55 5.15 +0.27 40 20 1,424 +20
30DEC25 67.50 C 3.53 3.64 3.06 3.45 +0.01 38 68 949 +33
30DEC25 70.00 C 2.17 2.60 2.05 2.33 -0.02 38 1,151 15,537 +980
30DEC25 72.50 C 1.50 1.81 1.35 1.57 +0.01 39 186 2,982 +47
30DEC25 75.00 C 1.05 1.23 0.82 1.04 +0.04 41 153 12,812 +2
30DEC25 77.50 C 0.69 0.73 0.59 0.68 +0.05 42 102 1,571 +100
30DEC25 80.00 C 0.43 0.55 0.39 0.44 +0.05 43 97 7,641 +29
30DEC25 82.50 C 0.28 0.28 0.28 0.29 +0.05 44 10 1,567 +10
30DEC25 85.00 C 0.18 0.20 0.18 0.20 +0.06 46 20 3,056 +2
30DEC25 87.50 C 0.17 0.17 0.17 0.13 +0.04 46 10 731 0
30DEC25 90.00 C 0.14 0.14 0.14 0.09 +0.04 48 1 3,217 0
30DEC25 92.50 C 0.10 0.10 0.10 0.06 +0.03 49 41 728 -41
30DEC25 95.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 4,725 0
30DEC25 97.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 1,114 0
30DEC25 100.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 1,388 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 323 0
30DEC25 115.00 C 0.02 0.02 0.02 0.01 0.00 64 20 428 +20
29JAN26 40.00 C 0.00 0.00 0.00 28.58 +0.07 40 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.08 +0.59 84 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.60 +0.05 45 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.66 +0.16 54 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 24.62 +0.04 44 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 23.75 +0.13 55 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 22.59 +0.03 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.86 +0.22 56 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.80 +0.22 50 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.01 +0.30 56 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.75 -0.10 42 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 16.60 +0.16 48 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.85 -0.26 34 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 11.58 -0.37 34 0 1 0
29JAN26 60.00 C 11.08 11.08 11.08 10.07 +0.13 43 2 33 0
29JAN26 62.50 C 0.00 0.00 0.00 8.08 -0.04 40 0 62 0
29JAN26 65.00 C 6.60 6.60 6.60 6.36 +0.03 39 5 268 0
29JAN26 67.50 C 0.00 0.00 0.00 5.02 +0.05 40 0 128 0
29JAN26 70.00 C 3.98 4.18 3.77 3.82 -0.10 39 138 726 -37
29JAN26 72.50 C 3.36 3.36 3.00 3.00 -0.03 41 32 396 -16
29JAN26 75.00 C 2.30 2.32 2.17 2.29 -0.07 41 70 1,575 -55
29JAN26 77.50 C 2.00 2.00 1.92 1.77 -0.09 42 22 634 +21
29JAN26 80.00 C 1.34 1.34 1.34 1.34 -0.11 43 3 420 +3
29JAN26 82.50 C 1.15 1.15 1.03 1.00 -0.14 43 52 385 +21
29JAN26 85.00 C 0.97 0.97 0.93 0.74 -0.16 43 20 843 0
29JAN26 87.50 C 0.00 0.00 0.00 0.55 -0.15 44 0 432 0
29JAN26 90.00 C 0.62 0.63 0.52 0.40 -0.15 44 82 719 +55
29JAN26 92.50 C 0.00 0.00 0.00 0.30 -0.14 44 0 93 0
29JAN26 95.00 C 0.47 0.47 0.38 0.22 -0.13 45 2 209 0
29JAN26 97.50 C 0.35 0.35 0.35 0.16 -0.12 45 1 270 0
29JAN26 100.00 C 0.00 0.00 0.00 0.12 -0.11 45 0 698 0
29JAN26 102.50 C 0.00 0.00 0.00 0.09 -0.10 46 0 156 0
29JAN26 105.00 C 0.24 0.24 0.24 0.07 -0.08 47 60 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.05 -0.08 47 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.07 47 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.06 48 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.06 47 0 580 0
26FEB26 40.00 C 0.00 0.00 0.00 28.58 +0.07 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 28.08 +0.59 66 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.60 -0.18 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.75 +0.25 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.77 +0.13 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.75 -0.15 35 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.59 -0.23 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.86 +0.22 40 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.92 +0.34 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.01 -0.08 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.29 +0.25 47 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 16.60 -0.24 36 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 14.38 -0.28 37 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 12.71 +0.76 42 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 10.41 -0.15 38 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 9.10 +0.09 41 0 17 0
26FEB26 65.00 C 0.00 0.00 0.00 7.36 +0.04 40 0 41 0
26FEB26 67.50 C 6.25 6.25 5.80 6.09 +0.06 40 6 460 +3
26FEB26 70.00 C 5.10 5.10 5.03 4.96 +0.01 40 138 1,003 +36
26FEB26 72.50 C 0.00 0.00 0.00 4.07 +0.03 41 1 632 0
26FEB26 75.00 C 3.38 3.38 3.38 3.29 -0.04 41 2 307 -2
26FEB26 77.50 C 2.60 2.60 2.60 2.68 0.00 42 2 186 +2
26FEB26 80.00 C 2.20 2.20 2.20 2.20 +0.04 43 2 64 +2
26FEB26 82.50 C 0.00 0.00 0.00 1.77 +0.04 43 0 87 0
26FEB26 85.00 C 1.60 1.60 1.60 1.42 +0.04 44 2 85 -2
26FEB26 87.50 C 1.35 1.35 1.23 1.13 +0.03 44 13 81 -2
26FEB26 90.00 C 0.00 0.00 0.00 0.91 +0.03 44 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 0.72 +0.02 44 0 121 0
26FEB26 95.00 C 0.72 0.75 0.72 0.58 +0.02 45 68 207 0
26FEB26 97.50 C 0.70 0.70 0.70 0.47 +0.02 45 2 182 0
30MAR26 37.00 C 0.00 0.00 0.00 31.94 +0.04 56 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 30.98 -0.24 56 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.70 -0.16 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.67 +0.16 0 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 28.08 -0.01 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.83 -0.30 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.78 +0.01 0 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 24.77 +0.13 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.87 -0.48 24 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 23.38 -0.06 49 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 22.62 +0.98 51 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 21.59 +0.53 48 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 20.63 +0.54 46 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 19.34 -0.38 38 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 17.70 +0.04 46 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 15.17 -0.40 40 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 13.68 +0.27 44 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 11.85 -0.11 43 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 10.20 -0.15 43 0 591 0
30MAR26 65.00 C 9.15 9.15 9.15 8.68 +0.04 42 25 539 -25
30MAR26 67.50 C 0.00 0.00 0.00 7.45 +0.04 43 0 667 0
30MAR26 70.00 C 6.66 6.66 6.19 6.36 0.00 43 9 14,945 +2
30MAR26 72.50 C 0.00 0.00 0.00 5.42 -0.02 43 0 3,733 0
30MAR26 75.00 C 4.81 4.81 4.47 4.63 -0.04 44 26 6,714 0
30MAR26 77.50 C 0.00 0.00 0.00 3.96 -0.03 44 0 2,261 0
30MAR26 80.00 C 0.00 0.00 0.00 3.39 0.00 45 0 1,105 0
30MAR26 82.50 C 0.00 0.00 0.00 2.89 +0.02 45 0 2,820 0
30MAR26 85.00 C 0.00 0.00 0.00 2.44 +0.01 45 0 2,390 0
30MAR26 87.50 C 0.00 0.00 0.00 2.06 0.00 46 0 186 0
30MAR26 90.00 C 0.00 0.00 0.00 1.74 0.00 46 0 3,339 0
30MAR26 92.50 C 0.00 0.00 0.00 1.47 -0.01 46 0 377 0
30MAR26 95.00 C 0.00 0.00 0.00 1.24 -0.01 47 0 286 0
30MAR26 97.50 C 0.00 0.00 0.00 1.05 -0.01 47 0 741 0
30MAR26 100.00 C 0.00 0.00 0.00 0.89 -0.01 47 0 394 0
30MAR26 102.50 C 0.00 0.00 0.00 0.75 -0.02 47 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.64 -0.02 48 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.55 -0.01 48 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.47 -0.01 48 0 22 0
30MAR26 112.50 C 0.00 0.00 0.00 0.40 -0.01 48 0 44 0
30MAR26 115.00 C 0.00 0.00 0.00 0.34 -0.02 49 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 28.79 +0.47 48 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 27.89 -0.03 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.21 +0.21 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.94 +0.49 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.86 +0.25 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.79 -0.07 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.12 +0.27 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.46 +0.36 42 0 0 0
29JUN26 49.00 C 21.72 21.72 21.72 21.99 +0.77 46 15 434 +15
29JUN26 50.00 C 0.00 0.00 0.00 20.83 -0.03 42 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 18.92 +0.35 42 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 17.09 +0.33 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.74 +0.78 44 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 13.80 +0.38 42 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 12.66 -0.02 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 11.15 +0.02 43 0 48 0
29JUN26 67.50 C 0.00 0.00 0.00 9.99 +0.02 43 0 104 0
29JUN26 70.00 C 0.00 0.00 0.00 8.93 -0.05 43 0 569 0
29JUN26 72.50 C 8.41 8.41 8.12 8.12 +0.11 44 60 792 +27
29JUN26 75.00 C 0.00 0.00 0.00 7.15 -0.03 44 0 4,916 0
29JUN26 77.50 C 0.00 0.00 0.00 6.46 0.00 45 0 486 0
29JUN26 80.00 C 5.93 5.93 5.93 5.75 -0.08 45 1 1,248 +1
29JUN26 82.50 C 0.00 0.00 0.00 5.17 -0.12 45 0 228 0
29JUN26 85.00 C 4.73 4.73 4.73 4.65 -0.18 45 2 308 +2
29JUN26 87.50 C 0.00 0.00 0.00 4.19 -0.23 46 0 1,202 0
29JUN26 90.00 C 0.00 0.00 0.00 3.83 -0.23 47 0 1,070 0
29JUN26 92.50 C 0.00 0.00 0.00 3.43 -0.30 47 0 431 0
29JUN26 95.00 C 3.23 3.23 3.23 3.17 -0.28 47 1 16,502 +1
29JUN26 97.50 C 0.00 0.00 0.00 2.76 -0.43 47 0 64 0
29JUN26 100.00 C 2.96 2.96 2.96 2.59 -0.37 48 6 354 0
29JUN26 102.50 C 0.00 0.00 0.00 2.35 -0.40 48 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 2.19 -0.38 49 0 60 0
29JUN26 107.50 C 0.00 0.00 0.00 1.99 -0.41 49 0 21 0
29JUN26 110.00 C 0.00 0.00 0.00 1.82 -0.43 50 0 131 0
29JUN26 112.50 C 1.80 1.80 1.80 1.67 -0.45 50 3 167 +3
29JUN26 115.00 C 1.70 1.70 1.57 1.53 -0.47 50 37 164 +37
29SEP26 46.00 C 0.00 0.00 0.00 24.89 -0.72 41 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 24.08 -0.71 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.04 +0.73 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 23.21 +0.54 46 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 22.69 +0.68 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 20.45 -0.40 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 18.77 -0.44 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.22 -0.44 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.10 -0.31 45 0 1,968 0
29SEP26 62.50 C 0.00 0.00 0.00 14.89 +0.09 46 0 11 0
29SEP26 65.00 C 13.65 13.67 13.65 13.19 +0.01 44 30 332 +30
29SEP26 67.50 C 12.53 12.53 12.53 12.07 0.00 44 15 192 +15
29SEP26 70.00 C 11.49 11.49 11.49 11.10 +0.05 44 15 402 0
29SEP26 72.50 C 0.00 0.00 0.00 10.10 -0.03 44 0 3 0
29SEP26 75.00 C 9.34 9.34 9.34 9.25 -0.04 45 30 173 0
29SEP26 77.50 C 0.00 0.00 0.00 8.48 -0.04 45 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 7.77 -0.05 45 0 803 0
29SEP26 82.50 C 0.00 0.00 0.00 7.14 -0.05 45 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 6.56 -0.06 45 0 61 0
29SEP26 87.50 C 6.11 6.11 6.11 6.04 -0.05 46 30 161 0
29SEP26 90.00 C 0.00 0.00 0.00 5.58 -0.08 46 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 5.15 -0.13 46 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 4.77 -0.13 47 0 122 0
29SEP26 97.50 C 0.00 0.00 0.00 4.27 -0.42 46 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 4.14 -0.14 47 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 3.81 -0.23 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.48 -0.27 48 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.23 -0.37 48 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 3.00 -0.41 48 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 2.69 -0.44 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.46 -0.59 48 0 14 0
30DEC26 48.00 C 0.00 0.00 0.00 24.77 -0.23 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.37 -0.04 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.49 -0.27 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.00 -0.07 45 0 0 0
30DEC26 55.00 C 19.96 19.96 19.96 19.96 -0.59 43 15 15 +15
30DEC26 57.50 C 0.00 0.00 0.00 19.01 +0.10 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.56 +0.02 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.97 -0.18 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.91 -0.18 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.95 -0.05 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.92 -0.07 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.99 -0.08 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.13 -0.07 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.33 -0.08 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.61 -0.08 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.92 -0.10 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.38 -0.04 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.87 0.00 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.36 -0.01 46 0 0 0
TOTAL CALL 4,375 173,914 +1,692
05DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05DEC25 57.50 P 0.00 0.00 0.00 0.03 +0.02 77 0 58 0
05DEC25 60.00 P 0.00 0.00 0.00 0.06 +0.02 68 0 23 0
05DEC25 62.50 P 0.16 0.16 0.11 0.14 -0.03 60 27 132 -9
05DEC25 65.00 P 0.45 0.45 0.27 0.33 -0.20 51 37 587 -18
05DEC25 67.50 P 1.21 1.30 0.77 0.88 -0.44 44 190 261 +12
05DEC25 70.00 P 2.78 2.78 2.20 2.31 -0.50 46 18 370 +6
05DEC25 72.50 P 0.00 0.00 0.00 4.40 -0.39 51 0 45 0
05DEC25 75.00 P 0.00 0.00 0.00 6.91 -0.35 71 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 9.16 -0.55 55 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 11.97 -0.30 110 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 14.57 -0.13 134 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 16.65 -0.55 0 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 19.49 -0.21 156 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 21.89 -0.31 158 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 24.59 -0.11 192 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
12DEC25 49.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
12DEC25 50.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
12DEC25 52.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
12DEC25 55.00 P 0.00 0.00 0.00 0.02 - 54 0 0 -
12DEC25 57.50 P 0.00 0.00 0.00 0.06 - 52 0 0 -
12DEC25 60.00 P 0.00 0.00 0.00 0.14 - 48 0 0 -
12DEC25 62.50 P 0.33 0.35 0.31 0.33 - 45 10 10 -
12DEC25 65.00 P 0.75 0.75 0.75 0.73 - 43 10 10 -
12DEC25 67.50 P 1.46 1.65 1.46 1.56 - 42 7 5 -
12DEC25 70.00 P 3.21 3.21 3.21 2.84 - 40 1 1 -
12DEC25 72.50 P 0.00 0.00 0.00 4.80 - 44 0 0 -
12DEC25 75.00 P 0.00 0.00 0.00 6.91 - 44 0 0 -
12DEC25 77.50 P 0.00 0.00 0.00 9.53 - 60 0 0 -
12DEC25 80.00 P 0.00 0.00 0.00 12.03 - 70 0 0 -
12DEC25 82.50 P 0.00 0.00 0.00 14.57 - 82 0 0 -
12DEC25 85.00 P 0.00 0.00 0.00 16.90 - 82 0 0 -
12DEC25 87.50 P 0.00 0.00 0.00 19.50 - 96 0 0 -
12DEC25 90.00 P 0.00 0.00 0.00 22.25 - 117 0 0 -
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,201 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 439 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 471 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,807 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 0.00 46 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 4,768 0
30DEC25 55.00 P 0.15 0.16 0.15 0.12 -0.02 44 51 4,383 +40
30DEC25 57.50 P 0.30 0.30 0.25 0.25 -0.05 43 8 4,334 -1
30DEC25 60.00 P 0.50 0.55 0.44 0.47 -0.10 41 47 3,982 0
30DEC25 62.50 P 0.89 1.00 0.75 0.89 -0.15 40 194 2,466 +63
30DEC25 65.00 P 1.62 1.62 1.32 1.49 -0.27 38 106 6,876 +12
30DEC25 67.50 P 2.32 2.65 2.32 2.51 -0.25 39 2,528 4,319 +2,256
30DEC25 70.00 P 3.65 4.01 3.65 3.90 -0.27 40 987 5,691 +296
30DEC25 72.50 P 0.00 0.00 0.00 5.48 -0.43 38 0 3,440 0
30DEC25 75.00 P 0.00 0.00 0.00 7.77 -0.22 45 0 968 0
30DEC25 77.50 P 0.00 0.00 0.00 9.53 -0.59 39 0 446 0
30DEC25 80.00 P 0.00 0.00 0.00 12.29 -0.13 51 0 822 0
30DEC25 82.50 P 0.00 0.00 0.00 14.67 -0.12 55 0 861 0
30DEC25 85.00 P 0.00 0.00 0.00 16.90 -0.33 53 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 19.54 -0.16 63 0 442 0
30DEC25 90.00 P 0.00 0.00 0.00 22.25 -0.05 74 0 106 0
30DEC25 92.50 P 0.00 0.00 0.00 24.59 -0.11 75 0 38 0
30DEC25 95.00 P 0.00 0.00 0.00 27.04 -0.16 78 0 15 0
30DEC25 97.50 P 0.00 0.00 0.00 29.50 -0.31 81 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.00 -0.20 86 0 29 -17
30DEC25 102.50 P 0.00 0.00 0.00 34.54 -0.52 92 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.20 -0.24 101 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 39.25 -0.45 84 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.00 -0.20 102 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 44.15 -0.55 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.65 -0.56 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JAN26 41.00 P 0.07 0.07 0.07 0.01 0.00 47 8 8 +8
29JAN26 42.00 P 0.07 0.08 0.07 0.01 -0.01 45 12 13 +12
29JAN26 43.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 -0.05 42 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.05 -0.06 43 0 81 0
29JAN26 48.00 P 0.00 0.00 0.00 0.07 -0.07 43 0 82 0
29JAN26 49.00 P 0.22 0.22 0.21 0.09 -0.09 42 9 99 +9
29JAN26 50.00 P 0.00 0.00 0.00 0.12 -0.10 42 0 257 0
29JAN26 52.50 P 0.36 0.36 0.36 0.24 -0.15 42 10 515 0
29JAN26 55.00 P 0.00 0.00 0.00 0.45 -0.17 41 0 379 0
29JAN26 57.50 P 0.82 0.91 0.82 0.78 -0.21 41 45 723 +30
29JAN26 60.00 P 1.26 1.38 1.25 1.27 -0.22 41 21 1,070 -1
29JAN26 62.50 P 1.86 2.06 1.84 1.94 -0.22 41 44 1,162 +44
29JAN26 65.00 P 2.74 2.78 2.74 2.78 -0.23 40 22 2,024 -22
29JAN26 67.50 P 4.10 4.20 4.10 3.89 -0.21 40 8 594 +5
29JAN26 70.00 P 0.00 0.00 0.00 5.26 -0.29 41 0 401 0
29JAN26 72.50 P 0.00 0.00 0.00 6.92 -0.27 42 0 539 0
29JAN26 75.00 P 9.02 9.02 9.02 8.86 -0.16 44 1 458 0
29JAN26 77.50 P 0.00 0.00 0.00 10.56 -0.31 42 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 12.41 -1.26 39 0 284 0
29JAN26 82.50 P 0.00 0.00 0.00 15.24 -0.69 49 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 16.92 -0.43 40 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 19.54 -0.53 46 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 22.25 -0.19 55 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 24.62 -0.23 56 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 27.14 -0.15 60 0 33 0
29JAN26 97.50 P 0.00 0.00 0.00 29.53 -0.28 61 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 32.20 -0.52 68 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 34.54 -0.62 67 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.20 -0.46 74 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.25 -0.45 64 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.49 +0.29 86 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.56 -0.14 80 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 47.10 -0.52 83 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 7 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 195 0
26FEB26 49.00 P 0.00 0.00 0.00 0.23 -0.06 41 0 170 0
26FEB26 50.00 P 0.45 0.45 0.45 0.29 -0.07 41 12 545 0
26FEB26 52.50 P 0.00 0.00 0.00 0.52 -0.09 41 0 308 0
26FEB26 55.00 P 0.95 1.02 0.95 0.85 -0.13 41 104 455 +52
26FEB26 57.50 P 1.49 1.49 1.49 1.32 -0.14 41 16 560 +16
26FEB26 60.00 P 1.84 1.95 1.84 1.94 -0.11 41 35 780 -1
26FEB26 62.50 P 2.67 2.67 2.67 2.70 -0.14 41 1 829 0
26FEB26 65.00 P 3.60 3.60 3.60 3.62 -0.22 41 2 936 0
26FEB26 67.50 P 5.04 5.04 5.04 4.81 -0.23 41 1 1,619 +1
26FEB26 70.00 P 5.95 6.40 5.95 6.19 -0.26 41 12 321 -2
26FEB26 72.50 P 0.00 0.00 0.00 7.73 -0.32 41 0 66 0
26FEB26 75.00 P 0.00 0.00 0.00 9.36 -0.48 41 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 11.37 -0.20 43 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 13.31 -0.36 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.49 -0.44 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.56 -1.02 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.78 -0.29 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.55 -0.67 50 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.14 -0.32 55 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.39 -0.44 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.60 -0.65 53 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 321 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.06 44 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 -0.06 44 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 -0.08 43 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 -0.09 44 0 580 0
30MAR26 45.00 P 0.46 0.46 0.46 0.25 -0.10 44 2 174 +2
30MAR26 46.00 P 0.00 0.00 0.00 0.31 -0.12 44 0 197 0
30MAR26 47.00 P 0.00 0.00 0.00 0.39 -0.12 44 0 1,056 0
30MAR26 48.00 P 0.00 0.00 0.00 0.47 -0.15 44 0 379 0
30MAR26 49.00 P 0.00 0.00 0.00 0.58 -0.15 44 0 747 0
30MAR26 50.00 P 0.00 0.00 0.00 0.69 -0.18 44 0 839 0
30MAR26 52.50 P 0.00 0.00 0.00 1.06 -0.20 44 0 976 0
30MAR26 55.00 P 0.00 0.00 0.00 1.54 -0.16 44 0 2,125 0
30MAR26 57.50 P 0.00 0.00 0.00 2.17 -0.14 44 0 674 0
30MAR26 60.00 P 0.00 0.00 0.00 2.88 -0.17 44 0 3,351 0
30MAR26 62.50 P 0.00 0.00 0.00 3.76 -0.18 43 0 761 0
30MAR26 65.00 P 4.91 4.91 4.91 4.81 -0.19 44 16 2,294 +16
30MAR26 67.50 P 6.00 6.00 5.89 6.00 -0.24 43 18 5,080 +6
30MAR26 70.00 P 0.00 0.00 0.00 7.41 -0.23 44 0 6,940 0
30MAR26 72.50 P 9.06 9.06 9.06 8.96 -0.26 44 1 1,874 -1
30MAR26 75.00 P 0.00 0.00 0.00 10.67 -0.27 45 0 2,368 0
30MAR26 77.50 P 0.00 0.00 0.00 12.46 -0.33 45 0 4,280 0
30MAR26 80.00 P 0.00 0.00 0.00 13.99 -0.71 43 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 16.03 -1.22 43 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 18.46 -0.93 46 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 21.06 -0.53 51 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 22.80 -0.42 47 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 25.65 +0.19 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.62 -0.50 51 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 30.35 +0.10 56 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.20 -0.73 51 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 35.18 +0.02 60 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 37.20 -0.51 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.25 -0.90 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.49 +0.26 64 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.67 -0.03 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.10 -0.52 63 0 0 0
29JUN26 41.00 P 0.76 0.76 0.76 0.44 +0.06 44 5 729 +5
29JUN26 42.00 P 0.00 0.00 0.00 0.52 +0.06 44 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 0.61 +0.06 44 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 0.73 +0.06 44 0 74 0
29JUN26 45.00 P 1.08 1.08 1.08 0.85 +0.06 44 10 78 +10
29JUN26 46.00 P 0.00 0.00 0.00 0.99 +0.07 44 0 17 0
29JUN26 47.00 P 0.00 0.00 0.00 1.15 +0.06 44 0 244 0
29JUN26 48.00 P 1.56 1.56 1.56 1.32 +0.06 44 34 88 +34
29JUN26 49.00 P 0.00 0.00 0.00 1.49 +0.05 44 0 148 0
29JUN26 50.00 P 0.00 0.00 0.00 1.71 +0.05 44 0 3,421 0
29JUN26 52.50 P 0.00 0.00 0.00 2.28 +0.02 44 0 246 0
29JUN26 55.00 P 0.00 0.00 0.00 2.99 0.00 45 0 336 0
29JUN26 57.50 P 0.00 0.00 0.00 3.81 -0.06 45 0 541 0
29JUN26 60.00 P 0.00 0.00 0.00 4.62 -0.23 44 0 544 0
29JUN26 62.50 P 0.00 0.00 0.00 5.75 -0.15 44 0 145 0
29JUN26 65.00 P 0.00 0.00 0.00 6.90 -0.18 44 0 3,915 0
29JUN26 67.50 P 0.00 0.00 0.00 8.18 -0.21 45 0 313 0
29JUN26 70.00 P 0.00 0.00 0.00 9.60 -0.23 45 0 5,359 0
29JUN26 72.50 P 0.00 0.00 0.00 11.14 -0.24 45 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 12.69 -0.38 45 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 14.55 -0.64 46 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 16.16 -0.93 45 0 1,179 0
29JUN26 82.50 P 18.86 18.86 18.86 18.42 -0.61 47 2 0 -2
29JUN26 85.00 P 0.00 0.00 0.00 20.09 -0.29 46 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 22.44 +0.12 48 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 24.19 -0.32 47 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 26.22 -1.00 46 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 29.31 +0.72 53 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 -0.30 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.05 -0.72 49 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 35.47 -0.59 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.78 -0.56 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.04 -0.69 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.49 -0.59 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.67 -0.80 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.10 -0.75 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.01 -0.25 47 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 2.23 -0.23 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.45 -0.25 46 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.70 -0.26 46 0 75 0
29SEP26 50.00 P 0.00 0.00 0.00 2.98 -0.23 46 0 145 0
29SEP26 52.50 P 0.00 0.00 0.00 3.66 -0.23 46 0 107 0
29SEP26 55.00 P 4.37 4.37 4.37 4.45 -0.24 46 4 224 0
29SEP26 57.50 P 0.00 0.00 0.00 5.35 -0.19 46 0 87 0
29SEP26 60.00 P 6.20 6.20 6.20 6.27 -0.26 45 2 275 -2
29SEP26 62.50 P 0.00 0.00 0.00 7.47 -0.19 46 0 288 0
29SEP26 65.00 P 8.46 8.46 8.46 8.69 -0.22 46 6 341 0
29SEP26 67.50 P 9.78 9.90 9.78 10.02 -0.23 46 30 858 0
29SEP26 70.00 P 11.18 11.33 11.18 11.30 -0.24 45 36 233 +36
29SEP26 72.50 P 12.56 13.00 12.56 12.85 -0.37 46 45 297 +45
29SEP26 75.00 P 0.00 0.00 0.00 14.51 -0.26 46 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 16.02 -0.08 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.27 -0.25 48 0 1,233 0
29SEP26 82.50 P 19.53 19.53 19.53 19.85 -0.04 47 2 14 +2
29SEP26 85.00 P 0.00 0.00 0.00 21.88 +0.09 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.73 0.00 48 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 25.41 -0.99 46 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 27.47 -0.90 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.66 -0.25 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.67 -0.87 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.32 +0.19 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 36.53 +0.31 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.01 0.00 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.86 -0.43 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.33 +0.25 51 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.46 -0.01 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.42 -0.43 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.16 -0.24 45 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 3.56 -0.13 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.83 -0.15 46 0 0 0
30DEC26 52.50 P 4.68 4.68 4.68 4.59 -0.14 46 20 20 +20
30DEC26 55.00 P 0.00 0.00 0.00 5.49 -0.10 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.40 -0.16 45 0 0 0
30DEC26 60.00 P 7.44 7.44 7.44 7.52 -0.02 45 40 40 +40
30DEC26 62.50 P 8.57 8.60 8.57 8.64 -0.20 45 60 60 +60
30DEC26 65.00 P 0.00 0.00 0.00 9.95 -0.15 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.35 -0.10 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.56 -0.30 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.21 -0.17 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.13 +0.11 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.57 -0.26 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.27 -0.26 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.51 +0.16 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.05 -0.10 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.11 -0.06 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.78 -0.13 47 0 0 0
TOTAL PUT 4,917 168,752 +3,062
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$ 70.30
30DEC25 40.00 C 0.00 0.00 0.00 30.41 -1.86 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 29.30 -1.78 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 28.31 -1.65 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 27.59 -1.49 93 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 26.42 -2.05 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.95 -1.14 107 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 24.43 -1.66 43 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.58 -1.52 76 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 22.44 -1.54 47 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 21.44 -1.66 41 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 20.33 -1.63 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 18.08 -1.54 57 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 15.86 -1.18 63 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.89 -2.18 0 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 10.66 -1.97 37 0 40 0
30DEC25 62.50 C 0.00 0.00 0.00 8.68 -1.28 43 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 6.28 -1.28 35 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 4.54 -1.42 36 0 95 0
30DEC25 70.00 C 3.51 3.51 3.03 3.12 -1.24 36 93 975 +93
30DEC25 72.50 C 2.59 2.59 2.06 2.06 -0.89 36 4 1,648 +3
30DEC25 75.00 C 1.75 1.75 1.32 1.35 -0.65 37 175 1,148 +98
30DEC25 77.50 C 1.08 1.08 0.88 0.82 -0.44 38 102 889 +35
30DEC25 80.00 C 0.80 0.80 0.61 0.47 -0.29 38 766 1,064 +269
30DEC25 82.50 C 0.52 0.52 0.35 0.25 -0.19 37 330 1,158 +213
30DEC25 85.00 C 0.31 0.31 0.29 0.13 -0.11 37 274 1,393 -21
30DEC25 87.50 C 0.19 0.20 0.18 0.07 -0.06 38 12 399 -2
30DEC25 90.00 C 0.23 0.23 0.15 0.04 -0.03 38 227 5,933 -116
30DEC25 92.50 C 0.12 0.12 0.12 0.02 -0.02 39 50 1,532 0
30DEC25 95.00 C 0.10 0.10 0.10 0.01 -0.01 39 576 3,084 -237
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 964 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22,521 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5,644 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,273 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 620 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,525 0
30DEC25 130.00 C 0.05 0.05 0.05 0.01 0.00 74 80 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 89 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 91 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 94 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 97 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 100 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 102 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 105 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 106 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 108 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 109 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 112 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 113 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 116 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 118 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 30.53 -1.74 42 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 29.54 -1.66 46 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 28.54 -1.66 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 27.59 -1.62 53 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 26.56 -1.91 42 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 25.95 -1.28 71 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 24.98 -1.14 69 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.58 -1.55 38 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.91 -1.28 60 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.05 -1.11 62 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 21.26 -0.95 65 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.23 -1.62 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.86 -1.55 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.55 -1.52 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 11.40 -1.56 38 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 9.39 -1.37 38 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 7.76 -1.59 40 0 4 0
29JAN26 67.50 C 6.40 6.40 6.40 6.03 -1.33 38 6 6 0
29JAN26 70.00 C 4.68 4.68 4.64 4.73 -1.20 38 300 304 +300
29JAN26 72.50 C 0.00 0.00 0.00 3.68 -1.03 39 0 239 0
29JAN26 75.00 C 2.80 2.98 2.80 2.87 -0.83 40 75 377 +75
29JAN26 77.50 C 2.63 2.63 2.11 2.18 -0.67 40 181 395 +125
29JAN26 80.00 C 1.92 1.92 1.92 1.60 -0.54 40 10 314 +10
29JAN26 82.50 C 1.41 1.42 1.41 1.15 -0.44 40 51 393 0
29JAN26 85.00 C 1.26 1.26 1.02 0.82 -0.34 40 113 606 +39
29JAN26 87.50 C 0.00 0.00 0.00 0.57 -0.26 40 0 279 0
29JAN26 90.00 C 0.68 0.68 0.62 0.40 -0.19 40 43 326 +43
29JAN26 92.50 C 0.49 0.49 0.49 0.27 -0.15 40 15 820 0
29JAN26 95.00 C 0.00 0.00 0.00 0.18 -0.11 40 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.12 -0.08 40 0 289 0
29JAN26 100.00 C 0.36 0.36 0.36 0.08 -0.06 40 30 1,231 +30
29JAN26 102.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 536 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 30.65 -1.66 43 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 30.05 -1.27 69 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.67 -1.59 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.34 -0.96 72 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.35 -1.12 69 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.01 -1.40 56 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 25.44 -0.68 66 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.44 -0.99 63 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.52 -0.91 62 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.57 -0.89 60 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.36 -1.27 53 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.97 -1.19 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.01 -0.88 51 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 14.48 -1.02 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 12.31 -1.39 41 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 11.04 -1.37 46 0 0 0
26FEB26 65.00 C 8.65 8.65 8.65 9.09 -1.02 43 15 15 +15
26FEB26 67.50 C 7.97 7.97 7.97 7.45 -1.28 42 15 60 +15
26FEB26 70.00 C 0.00 0.00 0.00 6.22 -1.17 42 0 76 0
26FEB26 72.50 C 5.08 5.08 5.08 5.17 -1.06 42 15 60 +15
26FEB26 75.00 C 4.70 4.70 4.45 4.30 -0.92 43 18 81 +18
26FEB26 77.50 C 0.00 0.00 0.00 3.57 -0.77 44 0 159 0
26FEB26 80.00 C 3.20 3.20 2.85 2.90 -0.65 44 89 348 +20
26FEB26 82.50 C 0.00 0.00 0.00 2.32 -0.55 44 0 226 0
26FEB26 85.00 C 0.00 0.00 0.00 1.84 -0.47 44 0 271 0
26FEB26 87.50 C 0.00 0.00 0.00 1.45 -0.40 44 0 361 0
26FEB26 90.00 C 1.60 1.60 1.60 1.14 -0.33 44 15 163 +15
26FEB26 92.50 C 0.00 0.00 0.00 0.89 -0.27 43 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 0.69 -0.22 43 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 0.53 -0.18 43 0 45 0
26FEB26 100.00 C 0.00 0.00 0.00 0.41 -0.15 43 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 0.31 -0.12 43 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 31.49 -0.95 70 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.30 -1.22 63 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 29.26 -1.03 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.34 -1.23 59 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 27.60 -0.97 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.04 -1.70 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.78 -0.55 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 24.84 -1.00 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 23.52 -1.30 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.57 -1.30 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.05 -0.89 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 19.21 -1.55 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.11 -1.49 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.57 -1.16 47 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 13.74 -0.97 46 0 110 0
30MAR26 62.50 C 0.00 0.00 0.00 12.23 -0.65 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.32 -1.48 45 0 0 0
30MAR26 67.50 C 9.22 9.22 9.22 8.74 -1.26 43 15 15 +15
30MAR26 70.00 C 7.70 7.70 7.70 7.55 -1.15 44 10 106 +10
30MAR26 72.50 C 6.40 6.40 6.40 6.52 -1.07 44 2 4,876 +2
30MAR26 75.00 C 5.99 5.99 5.61 5.63 -0.97 45 465 466 +391
30MAR26 77.50 C 4.78 4.89 4.77 4.89 -0.83 45 390 468 +310
30MAR26 80.00 C 4.29 4.29 4.15 4.19 -0.70 46 156 600 +137
30MAR26 82.50 C 3.86 3.86 3.48 3.53 -0.62 45 17 1,187 +17
30MAR26 85.00 C 0.00 0.00 0.00 2.96 -0.55 45 0 777 0
30MAR26 87.50 C 0.00 0.00 0.00 2.47 -0.48 45 0 74 0
30MAR26 90.00 C 2.46 2.46 2.46 2.06 -0.42 45 1 3,877 +1
30MAR26 92.50 C 0.00 0.00 0.00 1.71 -0.37 45 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 1.42 -0.31 45 0 251 0
30MAR26 97.50 C 0.00 0.00 0.00 1.17 -0.27 45 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 0.96 -0.24 45 0 804 0
30MAR26 102.50 C 1.20 1.21 1.20 0.79 -0.20 45 3 390 -1
30MAR26 105.00 C 0.00 0.00 0.00 0.63 -0.19 45 0 231 0
30MAR26 107.50 C 0.98 0.98 0.98 0.52 -0.14 45 1 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.44 -0.10 45 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.36 -0.09 45 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.24 -0.06 45 0 81 0
30MAR26 120.00 C 0.00 0.00 0.00 0.19 -0.06 45 0 2,045 0
30MAR26 122.50 C 0.00 0.00 0.00 0.16 -0.05 45 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 160.00 C 0.19 0.19 0.19 0.01 0.00 47 20 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 31.57 -1.68 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.65 -1.68 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.67 -1.72 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.81 -1.61 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.90 -1.72 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.08 -1.56 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.64 -1.17 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.27 -1.17 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.52 -1.59 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.68 -1.54 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.79 -1.59 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.46 -0.95 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.58 -0.99 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.96 -1.68 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.15 -1.23 47 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 14.15 -1.19 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.62 -1.28 44 0 0 0
29JUN26 67.50 C 12.04 12.04 12.04 11.56 -1.26 45 15 15 +15
29JUN26 70.00 C 0.00 0.00 0.00 10.43 -1.18 45 241 266 +151
29JUN26 72.50 C 0.00 0.00 0.00 9.40 -1.10 45 241 2,806 +241
29JUN26 75.00 C 0.00 0.00 0.00 8.48 -1.02 46 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 7.65 -0.95 46 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 6.92 -0.88 46 0 5,501 0
29JUN26 82.50 C 0.00 0.00 0.00 6.26 -0.77 47 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 5.59 -0.71 47 0 55 0
29JUN26 87.50 C 5.00 5.00 5.00 4.98 -0.65 47 10 249 +10
29JUN26 90.00 C 0.00 0.00 0.00 4.43 -0.60 47 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 3.94 -0.55 46 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 3.49 -0.51 46 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 3.10 -0.47 46 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 2.75 -0.43 46 0 195 0
29JUN26 102.50 C 0.00 0.00 0.00 2.44 -0.39 46 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 2.16 -0.35 46 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 1.91 -0.33 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.69 -0.30 46 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 1.50 -0.26 46 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 1.32 -0.25 46 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 1.17 -0.18 46 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 1.04 -0.16 46 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.92 -0.14 46 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.81 -0.13 46 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.72 -0.12 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.61 -0.13 46 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.54 -0.12 46 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.49 -0.09 46 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.44 -0.08 46 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.39 -0.07 46 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.34 -0.07 46 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.30 -0.06 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.27 -0.05 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.24 -0.05 46 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 -0.04 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 -0.03 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 32.26 -1.59 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.41 -1.58 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.58 -1.57 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.75 -1.56 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.94 -1.54 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.13 -1.54 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.35 -1.52 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.55 -1.53 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.77 -1.54 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.00 -1.55 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.34 -1.47 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.52 -1.40 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.14 -0.55 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.13 -0.92 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.39 -0.18 49 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 16.05 -1.46 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.82 -1.85 45 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 13.77 -1.26 45 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 12.68 -1.23 46 0 85 0
29SEP26 72.50 C 0.00 0.00 0.00 11.69 -1.12 46 0 280 0
29SEP26 75.00 C 0.00 0.00 0.00 10.78 -1.06 46 0 365 0
29SEP26 77.50 C 0.00 0.00 0.00 9.94 -1.00 46 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 9.17 -0.95 47 0 494 0
29SEP26 82.50 C 0.00 0.00 0.00 8.48 -0.89 47 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 7.84 -0.83 47 0 9 0
29SEP26 87.50 C 7.20 7.20 7.20 7.19 -0.77 47 2 17 0
29SEP26 90.00 C 6.70 6.70 6.70 6.58 -0.72 47 2 54 +2
29SEP26 92.50 C 0.00 0.00 0.00 6.02 -0.68 47 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 5.50 -0.64 47 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 5.03 -0.60 47 0 143 0
29SEP26 100.00 C 5.00 5.00 5.00 4.60 -0.56 47 10 795 0
29SEP26 102.50 C 0.00 0.00 0.00 4.20 -0.53 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 3.84 -0.49 47 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 3.51 -0.46 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.21 -0.43 47 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.93 -0.40 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.68 -0.37 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.45 -0.35 47 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 2.17 -0.32 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.98 -0.30 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.87 -0.28 47 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.71 -0.21 47 0 8 0
30DEC26 50.00 C 0.00 0.00 0.00 25.63 -1.48 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.97 -1.45 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.41 -1.41 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.92 -1.38 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.52 -1.34 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.21 -1.29 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.88 -1.34 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.62 -1.42 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.56 -1.36 46 0 0 0
30DEC26 72.50 C 13.88 13.88 13.88 13.59 -1.28 46 1 1 +1
30DEC26 75.00 C 0.00 0.00 0.00 12.68 -1.18 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.85 -1.13 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.07 -1.08 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 10.35 -1.04 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.69 -0.99 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.09 -0.92 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.47 -0.86 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 7.87 -0.82 47 0 0 0
30DEC26 95.00 C 7.70 7.70 7.70 7.31 -0.78 47 1 1 +1
TOTAL CALL 5,283 114,232 +2,358
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 67 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 62 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 40 0 50 0
30DEC25 55.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 358 0
30DEC25 57.50 P 0.16 0.16 0.16 0.08 +0.03 38 5 826 0
30DEC25 60.00 P 0.25 0.30 0.25 0.20 +0.07 37 27 669 +5
30DEC25 62.50 P 0.46 0.52 0.43 0.47 +0.15 38 87 830 +75
30DEC25 65.00 P 0.91 1.01 0.89 0.95 +0.28 38 92 1,039 +75
30DEC25 67.50 P 1.35 1.71 1.35 1.71 +0.45 38 190 687 +135
30DEC25 70.00 P 2.31 2.75 2.31 2.82 +0.66 38 459 2,357 -244
30DEC25 72.50 P 3.67 4.30 3.54 4.22 +0.92 38 530 1,928 +151
30DEC25 75.00 P 5.50 5.50 5.50 6.02 +1.17 40 5 5,855 0
30DEC25 77.50 P 0.00 0.00 0.00 8.06 +1.62 41 0 1,870 0
30DEC25 80.00 P 0.00 0.00 0.00 10.30 +1.96 44 0 2,490 0
30DEC25 82.50 P 0.00 0.00 0.00 12.67 +1.70 48 0 1,772 0
30DEC25 85.00 P 0.00 0.00 0.00 15.05 +1.75 51 0 17,990 0
30DEC25 87.50 P 16.89 16.89 16.89 17.48 +1.76 54 10 1,180 -10
30DEC25 90.00 P 0.00 0.00 0.00 19.70 +1.65 0 0 14,530 0
30DEC25 92.50 P 0.00 0.00 0.00 22.20 +1.39 0 0 542 0
30DEC25 95.00 P 0.00 0.00 0.00 24.91 +1.73 66 0 1,449 0
30DEC25 97.50 P 0.00 0.00 0.00 27.20 +1.13 0 0 1,111 0
30DEC25 100.00 P 0.00 0.00 0.00 29.70 +1.65 0 0 4,449 -76
30DEC25 102.50 P 0.00 0.00 0.00 32.20 +1.63 0 0 830 -53
30DEC25 105.00 P 0.00 0.00 0.00 34.70 +0.74 0 0 10 -39
30DEC25 107.50 P 0.00 0.00 0.00 37.64 +1.91 96 0 10 -95
30DEC25 110.00 P 0.00 0.00 0.00 39.70 +1.43 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 42.53 +1.72 100 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 44.70 +1.47 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 47.54 +1.74 107 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 50.32 +1.36 122 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 52.21 +1.04 89 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 54.71 +1.23 91 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 57.21 +1.45 94 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 59.70 +1.43 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 62.20 +1.09 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 65.59 +2.54 150 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 67.20 +1.48 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 69.91 +1.86 128 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 72.76 +2.03 148 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 74.70 +1.48 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 77.41 +1.85 136 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 79.91 +1.86 138 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 82.20 +0.77 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 84.94 +1.06 145 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 87.60 +1.88 157 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 89.90 +1.85 147 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 92.43 +1.88 152 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 94.99 +1.94 158 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 97.31 +1.59 146 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 99.70 +0.68 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 103.01 +2.04 188 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 105.60 +2.55 194 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 107.51 +1.39 170 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 109.75 +1.70 150 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 112.20 +0.92 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 115.59 +2.54 202 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 118.15 +1.93 206 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 119.70 +1.31 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 122.31 +0.88 166 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 124.87 +1.82 174 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 127.63 +1.57 192 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 129.87 +1.50 177 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 175 0
29JAN26 49.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 78 0
29JAN26 50.00 P 0.16 0.16 0.15 0.06 +0.01 40 50 170 +50
29JAN26 52.50 P 0.00 0.00 0.00 0.13 +0.03 40 0 145 0
29JAN26 55.00 P 0.00 0.00 0.00 0.27 +0.06 40 0 108 0
29JAN26 57.50 P 0.60 0.60 0.60 0.51 +0.11 40 15 169 0
29JAN26 60.00 P 0.79 0.85 0.79 0.88 +0.17 40 33 238 +8
29JAN26 62.50 P 0.00 0.00 0.00 1.42 +0.28 40 0 222 0
29JAN26 65.00 P 0.00 0.00 0.00 2.12 +0.40 40 0 396 0
29JAN26 67.50 P 2.90 3.00 2.90 3.07 +0.44 40 5 520 +5
29JAN26 70.00 P 3.80 4.21 3.80 4.21 +0.73 40 28 717 +20
29JAN26 72.50 P 0.00 0.00 0.00 5.70 +0.90 41 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 7.38 +1.09 42 0 299 0
29JAN26 77.50 P 0.00 0.00 0.00 9.12 +1.27 42 0 736 0
29JAN26 80.00 P 0.00 0.00 0.00 11.01 +1.08 41 0 1,272 0
29JAN26 82.50 P 0.00 0.00 0.00 13.36 +1.74 45 0 739 0
29JAN26 85.00 P 0.00 0.00 0.00 15.05 +0.83 38 0 1,575 0
29JAN26 87.50 P 0.00 0.00 0.00 17.99 +1.86 49 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 20.32 +1.96 51 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 22.40 +1.59 45 0 365 0
29JAN26 95.00 P 23.71 23.71 23.71 24.91 +1.53 49 1 1,196 +1
29JAN26 97.50 P 0.00 0.00 0.00 27.51 +1.44 55 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 29.70 +1.65 0 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 32.20 +1.38 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 34.86 +0.90 60 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 37.64 +1.91 71 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 39.70 +1.43 0 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 42.53 +1.72 74 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 45.18 +1.95 80 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 47.54 +1.74 79 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 50.32 +1.36 89 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 52.21 +1.04 68 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 54.71 +1.23 70 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 85 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 +0.02 44 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.27 +0.05 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.47 +0.08 43 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.77 +0.13 43 0 486 0
26FEB26 57.50 P 1.10 1.10 1.10 1.18 +0.18 43 1 113 +1
26FEB26 60.00 P 0.00 0.00 0.00 1.69 +0.26 43 0 103 0
26FEB26 62.50 P 2.14 2.14 2.14 2.36 +0.35 43 5 90 0
26FEB26 65.00 P 0.00 0.00 0.00 3.22 +0.45 43 0 357 0
26FEB26 67.50 P 4.09 4.20 4.09 4.28 +0.59 43 24 663 +24
26FEB26 70.00 P 5.50 5.50 5.50 5.54 +0.73 43 6 824 +6
26FEB26 72.50 P 0.00 0.00 0.00 7.00 +0.87 44 0 381 0
26FEB26 75.00 P 8.27 8.27 8.27 8.57 +0.96 44 3 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 10.45 +1.16 45 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 11.84 +0.87 42 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 14.33 +1.31 47 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 15.98 +1.15 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.99 +1.50 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.93 +1.74 51 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 23.28 +1.86 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.91 +0.75 42 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.15 +1.82 57 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.65 +2.18 60 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 32.26 +1.23 46 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.23 +0.05 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 +0.04 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.35 +0.06 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.43 +0.07 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.51 +0.07 45 0 2 0
30MAR26 50.00 P 0.00 0.00 0.00 0.63 +0.11 45 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 0.95 +0.15 45 0 35 0
30MAR26 55.00 P 0.00 0.00 0.00 1.37 +0.18 45 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 1.87 +0.25 45 0 532 0
30MAR26 60.00 P 0.00 0.00 0.00 2.51 +0.32 44 0 148 0
30MAR26 62.50 P 3.20 3.22 3.20 3.32 +0.42 44 730 1,526 +730
30MAR26 65.00 P 4.21 4.34 4.21 4.31 +0.56 44 420 1,522 +12
30MAR26 67.50 P 5.32 5.45 5.32 5.45 +0.67 45 590 1,076 +388
30MAR26 70.00 P 6.61 6.73 6.61 6.73 +0.76 45 560 993 +372
30MAR26 72.50 P 0.00 0.00 0.00 8.16 +0.85 45 0 6,133 0
30MAR26 75.00 P 0.00 0.00 0.00 9.73 +0.94 46 0 3,754 0
30MAR26 77.50 P 0.00 0.00 0.00 11.46 +1.09 46 0 624 0
30MAR26 80.00 P 0.00 0.00 0.00 13.40 +1.23 47 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 15.30 +1.28 48 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 17.33 +1.28 48 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 19.10 +1.22 47 0 474 0
30MAR26 90.00 P 0.00 0.00 0.00 21.60 +1.44 50 0 4,744 0
30MAR26 92.50 P 0.00 0.00 0.00 23.85 +1.86 51 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 26.16 +1.52 53 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 28.27 +1.94 52 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 30.81 +1.81 55 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 32.96 +1.93 53 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 35.05 +1.09 50 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 37.64 +1.91 54 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 40.07 +1.80 55 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 42.53 +1.72 56 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 45.18 +1.95 61 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 47.54 +1.61 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.32 +1.36 67 0 8 -30
30MAR26 122.50 P 0.00 0.00 0.00 52.21 +1.04 54 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 54.71 +1.23 55 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.21 +1.44 57 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 59.70 +1.41 0 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 62.20 +1.09 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.59 +2.54 82 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.20 +1.48 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 69.91 +1.86 72 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 72.76 +2.03 81 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 74.70 +1.48 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 77.41 +1.85 77 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 79.91 +1.57 78 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 82.20 +0.77 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 84.94 +1.06 82 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 87.60 +1.88 87 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 89.90 +1.70 83 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 92.43 +1.88 86 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 94.99 +1.94 88 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 97.31 +1.59 84 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 99.70 +0.68 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.01 +2.04 102 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 105.60 +2.55 105 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 107.51 +1.39 95 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 109.75 +1.70 87 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 112.20 +0.92 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 115.59 +2.54 110 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 118.15 +1.93 112 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 119.70 +1.31 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 122.31 +0.88 96 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 124.87 +1.82 99 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 127.63 +1.57 107 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 129.87 +1.50 101 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 +0.05 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.45 +0.07 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.54 +0.08 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.63 +0.09 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.75 +0.12 46 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.87 +0.12 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.99 +0.13 46 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.15 +0.14 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 +0.14 46 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.48 +0.14 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.68 +0.18 46 0 355 0
29JUN26 52.50 P 0.00 0.00 0.00 2.22 +0.23 46 0 0 0
29JUN26 55.00 P 2.69 2.69 2.69 2.81 +0.28 46 15 30 +15
29JUN26 57.50 P 0.00 0.00 0.00 3.53 +0.35 46 0 280 0
29JUN26 60.00 P 0.00 0.00 0.00 4.38 +0.42 46 0 382 0
29JUN26 62.50 P 0.00 0.00 0.00 5.35 +0.49 45 0 150 0
29JUN26 65.00 P 5.89 5.89 5.89 6.45 +0.56 46 50 318 +50
29JUN26 67.50 P 0.00 0.00 0.00 7.68 +0.65 46 0 223 0
29JUN26 70.00 P 8.58 8.58 8.58 9.01 +0.72 46 245 575 +241
29JUN26 72.50 P 0.00 0.00 0.00 10.47 +0.80 46 241 3,824 +151
29JUN26 75.00 P 0.00 0.00 0.00 11.94 +0.80 46 0 3,590 0
29JUN26 77.50 P 0.00 0.00 0.00 13.66 +0.89 47 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 15.47 +1.15 47 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 17.43 +1.41 48 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 19.19 +1.29 48 0 178 0
29JUN26 87.50 P 0.00 0.00 0.00 21.27 +1.64 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.32 +1.55 50 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 25.18 +1.00 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.35 +1.57 50 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 29.09 +1.27 47 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 31.98 +2.18 52 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 33.84 +1.74 50 0 174 0
29JUN26 105.00 P 0.00 0.00 0.00 36.14 +1.88 50 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 38.40 +1.71 51 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.67 +1.31 51 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 43.12 +1.46 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.18 +1.25 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.90 +1.51 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.32 +1.36 54 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 52.23 +1.06 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.71 +1.23 46 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 57.65 +1.26 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.70 +1.41 0 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 62.20 +1.06 0 0 0 -190
29JUN26 135.00 P 0.00 0.00 0.00 65.59 +2.31 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.20 +1.35 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.91 +1.61 59 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.76 +1.84 66 0 41 0
29JUN26 145.00 P 0.00 0.00 0.00 74.70 +1.48 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.41 +1.65 63 0 140 0
29JUN26 150.00 P 0.00 0.00 0.00 79.91 +1.57 64 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 82.20 +0.77 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.43 +1.55 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.60 +1.88 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 89.90 +1.64 68 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.43 +1.88 70 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.99 +1.94 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.31 +1.59 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.70 +0.68 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.01 +2.04 82 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.60 +2.55 84 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.51 +1.39 78 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 109.75 +1.70 72 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.20 +0.92 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.59 +2.54 88 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.15 +1.93 90 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 119.70 +1.31 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.31 +0.88 79 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 124.87 +1.82 81 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 127.63 +1.57 87 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 129.87 +1.50 83 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.84 +0.10 46 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.97 +0.11 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.10 +0.09 47 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.26 +0.12 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.43 +0.13 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.60 +0.13 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.78 +0.13 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.00 +0.18 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.23 +0.18 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.46 +0.18 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.69 +0.19 47 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 3.35 +0.27 46 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 4.07 +0.33 46 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 4.91 +0.39 46 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 5.85 +0.44 46 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 6.92 +0.51 46 0 236 0
29SEP26 65.00 P 7.77 7.77 7.77 8.09 +0.58 46 2 268 +2
29SEP26 67.50 P 0.00 0.00 0.00 9.36 +0.64 46 0 304 0
29SEP26 70.00 P 0.00 0.00 0.00 10.73 +0.71 46 0 1,324 0
29SEP26 72.50 P 0.00 0.00 0.00 12.20 +0.78 46 0 740 0
29SEP26 75.00 P 0.00 0.00 0.00 13.72 +0.81 47 0 496 0
29SEP26 77.50 P 0.00 0.00 0.00 15.65 +1.11 48 0 494 0
29SEP26 80.00 P 0.00 0.00 0.00 16.98 +0.94 47 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 18.85 +1.20 47 0 377 0
29SEP26 85.00 P 0.00 0.00 0.00 20.33 +0.84 46 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 22.86 +1.16 49 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 24.44 +1.33 48 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 26.13 +1.14 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 28.77 +1.77 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.78 +1.50 49 0 409 0
29SEP26 100.00 P 0.00 0.00 0.00 32.21 +0.59 46 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 34.96 +1.14 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 36.66 +1.32 47 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 38.77 +0.57 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.40 +1.34 49 0 247 0
29SEP26 112.50 P 0.00 0.00 0.00 43.24 +0.85 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.08 +1.09 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.90 +0.51 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.80 +1.28 51 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 52.55 +0.72 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.98 +0.92 47 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 57.69 +0.96 50 0 100 0
30DEC26 50.00 P 0.00 0.00 0.00 3.60 +0.25 47 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 4.31 +0.29 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.12 +0.32 46 0 0 0
30DEC26 57.50 P 5.67 5.67 5.67 5.88 +0.21 45 50 50 +50
30DEC26 60.00 P 6.96 7.00 6.96 7.04 +0.41 46 2 2 +2
30DEC26 62.50 P 0.00 0.00 0.00 8.18 +0.49 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.39 +0.54 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.70 +0.60 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.09 +0.65 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.57 +0.70 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.21 +0.84 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.53 +0.58 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.19 +0.60 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.81 +0.44 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.95 +0.87 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.47 +0.50 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.48 +0.66 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.44 +0.71 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.39 +0.53 47 0 0 0
TOTAL PUT 4,481 145,571 +1,832
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$ 9.74
30DEC25 5.00 C 0.00 0.00 0.00 4.77 +0.09 145 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.49 +0.05 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.24 +0.06 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.00 +0.06 98 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.75 +0.06 90 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.50 +0.07 83 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.28 +0.10 98 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.00 +0.07 70 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.78 +0.10 83 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.50 +0.07 57 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.28 +0.10 69 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.00 +0.07 46 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.76 +0.07 47 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.50 +0.05 34 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.24 +0.04 0 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 1.00 +0.03 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.77 +0.02 26 0 5,381 0
30DEC25 9.25 C 0.00 0.00 0.00 0.60 +0.04 31 0 128 0
30DEC25 9.50 C 0.40 0.41 0.40 0.41 +0.01 28 9 5,098 +8
30DEC25 9.75 C 0.29 0.29 0.27 0.28 +0.01 28 712 1,496 +650
30DEC25 10.00 C 0.20 0.20 0.17 0.19 0.00 29 951 2,325 +755
30DEC25 10.50 C 0.08 0.08 0.08 0.07 -0.01 29 78 1,463 +8
30DEC25 11.00 C 0.03 0.04 0.03 0.03 0.00 31 10 984 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,030 0
30DEC25 12.00 C 0.02 0.02 0.02 0.01 0.00 38 14 4,812 +10
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,244 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
29JAN26 7.50 C 0.00 0.00 0.00 2.28 +0.09 49 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.00 +0.06 34 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.76 +0.05 34 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.51 +0.03 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.26 0.00 25 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 1.13 +0.07 35 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.90 +0.01 31 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.76 +0.04 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.47 0.00 31 0 50 0
29JAN26 10.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 93 0
29JAN26 10.50 C 0.22 0.26 0.22 0.23 +0.01 33 46 292 +46
29JAN26 11.00 C 0.14 0.14 0.13 0.13 +0.01 33 28 290 +25
29JAN26 11.50 C 0.00 0.00 0.00 0.07 0.00 33 0 120 0
29JAN26 12.00 C 0.00 0.00 0.00 0.04 0.00 34 0 341 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.30 +0.09 42 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.00 +0.02 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.79 +0.03 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.57 +0.02 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.38 +0.02 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.19 +0.02 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.07 +0.06 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.87 +0.02 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.74 +0.02 33 0 400 0
26FEB26 9.75 C 0.00 0.00 0.00 0.63 +0.02 33 0 818 0
26FEB26 10.00 C 0.53 0.53 0.53 0.53 +0.01 34 160 988 0
26FEB26 10.50 C 0.37 0.37 0.37 0.36 +0.01 34 106 588 +106
26FEB26 11.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 335 0
26FEB26 11.50 C 0.00 0.00 0.00 0.16 +0.01 35 0 401 0
26FEB26 12.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 308 0
26FEB26 12.50 C 0.00 0.00 0.00 0.06 0.00 35 0 20 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 21 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 45 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 4.77 +0.08 71 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.49 +0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.24 +0.05 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.00 +0.06 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.75 +0.06 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.50 +0.06 41 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.28 +0.09 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.00 +0.05 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.83 +0.11 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.51 +0.02 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.30 +0.03 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.09 +0.04 34 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.87 +0.03 33 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.66 +0.01 32 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.55 +0.09 37 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.30 -0.04 32 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.15 +0.02 33 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.01 +0.03 34 0 70 0
30MAR26 9.50 C 0.00 0.00 0.00 0.88 +0.02 34 0 294 0
30MAR26 9.75 C 0.00 0.00 0.00 0.76 +0.01 34 0 2,769 0
30MAR26 10.00 C 0.00 0.00 0.00 0.66 +0.01 34 0 965 0
30MAR26 10.50 C 0.49 0.49 0.49 0.49 +0.01 35 60 360 +60
30MAR26 11.00 C 0.00 0.00 0.00 0.36 +0.01 35 0 156 0
30MAR26 11.50 C 0.00 0.00 0.00 0.25 0.00 35 0 1,860 0
30MAR26 12.00 C 0.00 0.00 0.00 0.17 0.00 35 0 2,601 0
30MAR26 12.50 C 0.00 0.00 0.00 0.12 0.00 35 0 1,098 0
30MAR26 13.00 C 0.00 0.00 0.00 0.08 0.00 35 0 239 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 0.00 36 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 0.00 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 3.10 +0.04 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.87 +0.03 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.66 +0.03 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.46 +0.04 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.36 +0.12 39 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.17 +0.11 38 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.01 +0.14 39 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.84 +0.14 38 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.68 +0.14 38 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.53 +0.13 38 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.38 +0.11 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.26 +0.11 37 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.08 +0.04 35 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.97 +0.03 35 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 0.80 +0.03 36 0 2,313 0
29JUN26 11.00 C 0.00 0.00 0.00 0.66 +0.03 36 0 1,922 0
29JUN26 11.50 C 0.53 0.53 0.53 0.53 +0.03 37 445 551 +358
29JUN26 12.00 C 0.00 0.00 0.00 0.42 +0.03 36 0 511 0
29JUN26 12.50 C 0.00 0.00 0.00 0.33 +0.03 36 0 38 0
29JUN26 13.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 492 0
29JUN26 13.50 C 0.00 0.00 0.00 0.20 +0.02 36 0 88 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 32 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 135 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 0.06 +0.01 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 7.50 C 2.55 2.55 2.55 2.61 +0.05 33 30 30 +30
29SEP26 7.75 C 0.00 0.00 0.00 2.44 +0.06 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.28 +0.06 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.12 +0.05 34 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 1.97 +0.05 35 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.84 +0.06 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.70 +0.05 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.58 +0.05 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.46 +0.05 36 0 0 0
29SEP26 9.75 C 1.25 1.30 1.25 1.35 +0.05 36 772 816 +772
29SEP26 10.00 C 0.00 0.00 0.00 1.25 +0.05 36 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.06 +0.05 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.89 +0.04 36 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.76 +0.04 36 0 5,017 0
29SEP26 12.00 C 0.61 0.61 0.61 0.63 +0.03 36 1 11,386 -1
29SEP26 12.50 C 0.00 0.00 0.00 0.53 +0.02 36 0 113 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 +0.02 37 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 +0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 +0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 +0.02 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.77 +0.05 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.60 +0.04 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.45 +0.05 34 0 0 0
30DEC26 8.25 C 2.20 2.20 2.20 2.30 +0.05 34 1 1 +1
30DEC26 8.50 C 0.00 0.00 0.00 2.16 +0.04 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.02 +0.04 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.89 +0.03 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.78 +0.04 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.66 +0.04 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.55 +0.03 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.45 +0.03 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.26 +0.03 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 +0.03 36 0 5,500 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 +0.02 36 0 0 0
30DEC26 12.00 C 0.75 0.75 0.75 0.82 +0.02 36 1 1 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.71 +0.02 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 +0.02 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 +0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.46 +0.01 36 0 0 0
TOTAL CALL 3,424 91,232 +2,829
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,828 0
30DEC25 8.25 P 0.02 0.02 0.02 0.01 -0.01 30 1 556 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 470 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 -0.02 29 0 590 0
30DEC25 9.00 P 0.10 0.10 0.09 0.08 -0.03 29 1,117 6,129 -198
30DEC25 9.25 P 0.16 0.17 0.15 0.14 -0.04 28 1,077 2,821 +910
30DEC25 9.50 P 0.27 0.27 0.23 0.24 -0.04 29 740 4,376 -502
30DEC25 9.75 P 0.00 0.00 0.00 0.37 -0.04 30 0 1,292 0
30DEC25 10.00 P 0.00 0.00 0.00 0.53 -0.04 31 0 1,690 0
30DEC25 10.50 P 0.00 0.00 0.00 0.89 -0.08 27 0 1,075 0
30DEC25 11.00 P 0.00 0.00 0.00 1.39 -0.04 37 0 879 0
30DEC25 11.50 P 0.00 0.00 0.00 1.87 -0.04 41 0 3,670 0
30DEC25 12.00 P 0.00 0.00 0.00 2.37 -0.04 49 0 834 0
30DEC25 12.50 P 0.00 0.00 0.00 2.81 -0.09 0 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 3.37 -0.04 63 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 3.86 -0.04 66 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 4.36 -0.04 71 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 4.87 -0.03 81 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.37 -0.03 87 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.87 -0.02 92 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.37 -0.03 97 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.87 -0.03 102 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.37 -0.02 106 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.87 -0.03 111 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.37 -0.02 115 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.87 -0.03 119 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.31 -0.09 0 0 24 0
30DEC25 19.50 P 0.00 0.00 0.00 9.86 -0.03 122 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.36 -0.03 126 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 0.00 35 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 12 0
29JAN26 8.25 P 0.00 0.00 0.00 0.07 -0.01 33 0 82 0
29JAN26 8.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 126 0
29JAN26 8.75 P 0.00 0.00 0.00 0.15 -0.02 32 0 53 0
29JAN26 9.00 P 0.23 0.23 0.23 0.21 -0.04 32 24 224 +4
29JAN26 9.25 P 0.33 0.33 0.31 0.31 -0.02 33 2 233 +2
29JAN26 9.50 P 0.00 0.00 0.00 0.42 -0.03 33 0 455 0
29JAN26 9.75 P 0.00 0.00 0.00 0.55 -0.02 33 0 134 0
29JAN26 10.00 P 0.00 0.00 0.00 0.70 -0.03 34 0 288 0
29JAN26 10.50 P 0.00 0.00 0.00 1.05 -0.05 34 0 379 0
29JAN26 11.00 P 0.00 0.00 0.00 1.46 -0.04 35 0 286 0
29JAN26 11.50 P 0.00 0.00 0.00 1.91 -0.05 37 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.38 -0.05 39 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.82 -0.09 0 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.37 -0.04 47 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.87 -0.03 52 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.37 -0.03 56 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.87 -0.03 60 0 24 0
29JAN26 15.00 P 0.00 0.00 0.00 5.37 -0.03 64 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.87 -0.03 68 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.37 -0.03 72 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.87 -0.03 76 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.37 -0.03 79 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.07 0.00 36 0 11 0
26FEB26 8.00 P 0.00 0.00 0.00 0.10 0.00 35 0 145 0
26FEB26 8.25 P 0.00 0.00 0.00 0.14 -0.01 35 0 205 0
26FEB26 8.50 P 0.00 0.00 0.00 0.19 -0.01 35 0 255 0
26FEB26 8.75 P 0.26 0.26 0.26 0.25 -0.01 34 4 422 +4
26FEB26 9.00 P 0.33 0.33 0.33 0.33 -0.02 34 5 405 +5
26FEB26 9.25 P 0.00 0.00 0.00 0.43 -0.02 34 0 631 0
26FEB26 9.50 P 0.00 0.00 0.00 0.55 -0.01 35 0 1,754 0
26FEB26 9.75 P 0.00 0.00 0.00 0.68 -0.02 35 0 1,930 0
26FEB26 10.00 P 0.79 0.79 0.79 0.83 -0.02 35 1 765 0
26FEB26 10.50 P 0.00 0.00 0.00 1.17 -0.03 36 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.56 -0.03 37 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 1.97 -0.04 37 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.44 -0.02 40 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.90 -0.04 41 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.39 -0.03 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.87 -0.04 45 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.38 -0.03 50 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.87 -0.04 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.37 -0.03 56 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.88 -0.02 61 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.37 -0.03 62 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 37 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 36 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 0.00 36 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 53 0
30MAR26 8.00 P 0.16 0.16 0.16 0.15 -0.01 35 1 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.21 -0.01 35 0 534 0
30MAR26 8.50 P 0.00 0.00 0.00 0.27 -0.01 35 0 7,584 0
30MAR26 8.75 P 0.00 0.00 0.00 0.35 -0.01 35 0 778 0
30MAR26 9.00 P 0.00 0.00 0.00 0.43 -0.02 35 0 6,300 0
30MAR26 9.25 P 0.00 0.00 0.00 0.54 -0.01 35 0 201 0
30MAR26 9.50 P 0.00 0.00 0.00 0.66 -0.02 35 0 341 0
30MAR26 9.75 P 0.00 0.00 0.00 0.79 -0.03 35 0 2,832 0
30MAR26 10.00 P 0.00 0.00 0.00 0.94 -0.02 36 0 1,284 0
30MAR26 10.50 P 0.00 0.00 0.00 1.27 -0.03 36 0 249 0
30MAR26 11.00 P 0.00 0.00 0.00 1.59 -0.10 34 0 160 0
30MAR26 11.50 P 0.00 0.00 0.00 1.99 -0.10 34 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.48 -0.05 38 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.97 +0.01 42 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.40 -0.02 40 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.88 -0.06 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.39 -0.04 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.88 -0.03 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.38 -0.02 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.88 -0.08 54 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.37 -0.05 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.87 -0.04 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.37 -0.10 61 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 36 0 597 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 0.00 36 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 +0.01 36 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 +0.01 36 0 104 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 +0.01 36 0 155 0
29JUN26 8.25 P 0.38 0.38 0.38 0.39 +0.01 36 15 237 +15
29JUN26 8.50 P 0.46 0.46 0.46 0.46 0.00 35 30 207 +28
29JUN26 8.75 P 0.00 0.00 0.00 0.56 +0.01 36 0 183 0
29JUN26 9.00 P 0.66 0.66 0.66 0.65 -0.01 35 2 2,145 +2
29JUN26 9.25 P 0.76 0.76 0.76 0.77 +0.01 36 15 128 +15
29JUN26 9.50 P 0.87 0.89 0.87 0.90 0.00 36 129 202 +111
29JUN26 9.75 P 1.02 1.02 1.02 1.05 +0.01 37 60 135 -58
29JUN26 10.00 P 0.00 0.00 0.00 1.20 +0.01 37 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 1.51 0.00 37 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.86 0.00 38 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.24 -0.01 38 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.64 -0.03 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.00 -0.10 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.53 -0.02 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 -0.03 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.45 -0.03 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.91 -0.04 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.40 -0.04 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.89 -0.07 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.37 -0.05 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.87 -0.05 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.37 -0.10 50 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 0.00 38 0 558 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 0.00 38 0 48 0
29SEP26 8.50 P 0.72 0.72 0.72 0.67 0.00 38 20 36 +20
29SEP26 8.75 P 0.78 0.78 0.78 0.78 0.00 38 100 128 +100
29SEP26 9.00 P 0.00 0.00 0.00 0.88 -0.01 38 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 0.00 38 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 0.00 38 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 -0.01 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.42 -0.01 38 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.73 -0.01 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 2.07 -0.01 39 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.44 -0.02 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.83 -0.02 40 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.24 -0.02 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.67 -0.03 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.11 -0.04 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.58 -0.04 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.05 -0.05 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.54 -0.05 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.03 -0.03 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.50 -0.02 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.97 -0.03 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.44 -0.04 50 0 0 0
30DEC26 7.50 P 0.49 0.49 0.48 0.44 -0.01 37 10 24 +10
30DEC26 7.75 P 0.55 0.55 0.55 0.52 -0.01 37 1 1 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 -0.01 37 0 0 0
30DEC26 8.75 P 0.98 0.98 0.98 0.91 -0.01 38 73 73 +73
30DEC26 9.00 P 1.10 1.10 1.10 1.02 -0.02 38 54 54 +54
30DEC26 9.25 P 1.23 1.25 1.23 1.15 -0.02 38 74 74 +74
30DEC26 9.50 P 0.00 0.00 0.00 1.27 -0.02 38 0 5,500 0
30DEC26 9.75 P 1.48 1.48 1.48 1.41 -0.03 38 10 10 +10
30DEC26 10.00 P 0.00 0.00 0.00 1.56 -0.02 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 -0.03 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.20 -0.03 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.56 -0.03 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.94 -0.03 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.34 -0.04 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.76 -0.04 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.19 -0.05 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.64 -0.04 42 0 0 0
TOTAL PUT 3,565 93,254 +680
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$ 17.48
30DEC25 9.75 C 0.00 0.00 0.00 7.89 +0.08 135 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 7.64 +0.12 130 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.01 +0.07 57 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.48 +0.08 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.98 +0.01 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.48 -0.01 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.08 +0.18 73 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.60 +0.07 69 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.99 +0.09 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.53 +0.02 37 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 3.02 +0.11 0 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.53 +0.09 26 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 2.07 +0.17 30 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.61 +0.14 28 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 1.18 +0.06 26 0 1,049 0
30DEC25 17.00 C 0.95 0.95 0.95 0.84 +0.05 27 15 3,546 +15
30DEC25 17.50 C 0.60 0.60 0.57 0.55 +0.02 27 46 1,018 0
30DEC25 18.00 C 0.38 0.44 0.35 0.36 +0.04 28 104 1,479 +14
30DEC25 18.50 C 0.26 0.29 0.21 0.22 +0.02 28 115 385 -4
30DEC25 19.00 C 0.00 0.00 0.00 0.12 0.00 28 0 1,095 0
30DEC25 19.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 649 0
30DEC25 20.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1,801 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 335 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.51 -0.09 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.08 +0.12 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.60 +0.07 43 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.12 +0.11 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.62 +0.04 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.21 +0.10 40 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.60 -0.05 24 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.32 +0.23 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.85 +0.05 31 0 150 0
29JAN26 16.50 C 0.00 0.00 0.00 1.50 +0.06 31 0 74 0
29JAN26 17.00 C 0.00 0.00 0.00 1.19 +0.05 31 0 85 0
29JAN26 17.50 C 0.96 0.96 0.93 0.92 +0.04 31 6 771 +5
29JAN26 18.00 C 0.00 0.00 0.00 0.70 +0.03 31 0 95 0
29JAN26 18.50 C 0.50 0.52 0.50 0.52 +0.01 31 24 57 0
29JAN26 19.00 C 0.00 0.00 0.00 0.40 +0.03 32 0 204 0
29JAN26 19.50 C 0.00 0.00 0.00 0.30 +0.03 32 0 2,604 0
29JAN26 20.00 C 0.22 0.22 0.22 0.21 +0.02 32 2 241 0
29JAN26 21.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 186 0
29JAN26 22.00 C 0.08 0.08 0.08 0.05 +0.01 33 15 364 +15
29JAN26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 5.59 -0.01 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.08 -0.05 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.63 +0.09 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.12 +0.06 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.71 +0.12 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.33 +0.22 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.89 +0.24 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.48 +0.22 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.99 +0.03 30 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.71 +0.07 32 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.41 +0.05 32 0 305 0
26FEB26 17.50 C 1.16 1.16 1.15 1.15 +0.04 32 36 36 +36
26FEB26 18.00 C 0.95 0.95 0.92 0.93 +0.03 32 37 53 +36
26FEB26 18.50 C 0.00 0.00 0.00 0.75 +0.03 32 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.60 +0.02 32 0 5 0
26FEB26 19.50 C 0.00 0.00 0.00 0.47 +0.02 32 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 28 0
26FEB26 21.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 15 0
26FEB26 23.00 C 0.00 0.00 0.00 0.06 0.00 32 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.89 +0.08 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.64 +0.12 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.10 +0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.61 +0.11 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.13 +0.16 35 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.65 +0.05 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.24 +0.11 42 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.69 +0.07 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.25 +0.09 34 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.94 +0.26 40 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.40 +0.08 34 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 3.11 +0.26 38 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.74 +0.17 37 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.39 +0.08 37 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 1.98 +0.07 34 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 1.70 +0.06 34 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.47 +0.07 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.25 +0.05 34 0 3,536 0
30MAR26 18.50 C 1.07 1.14 1.07 1.06 +0.03 35 128 798 +128
30MAR26 19.00 C 0.91 0.97 0.91 0.91 +0.04 35 220 1,871 +187
30MAR26 19.50 C 0.78 0.85 0.78 0.76 +0.03 35 495 554 +450
30MAR26 20.00 C 0.00 0.00 0.00 0.63 +0.03 35 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.42 +0.02 35 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 171 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 0.00 35 0 35 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 35 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.20 -0.05 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.72 +0.03 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.25 -0.03 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.80 +0.06 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.37 +0.06 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.92 +0.05 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.61 +0.16 38 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.20 +0.14 37 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.84 +0.15 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.49 +0.13 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.12 +0.07 36 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.81 +0.11 36 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.54 +0.11 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.27 +0.09 36 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 1.99 +0.07 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.78 +0.04 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.61 +0.13 36 0 224 0
29JUN26 19.00 C 0.00 0.00 0.00 1.44 +0.05 36 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.29 +0.06 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.14 +0.06 37 0 1,794 0
29JUN26 21.00 C 0.00 0.00 0.00 0.88 +0.05 36 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.68 +0.05 37 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.51 +0.03 36 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.39 +0.03 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 +0.02 36 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.22 +0.02 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.88 -0.02 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.46 +0.02 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.06 +0.10 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.74 +0.13 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.34 +0.08 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.12 +0.14 37 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.70 +0.08 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.43 +0.09 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.15 +0.08 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.90 +0.07 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.66 +0.07 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.44 +0.07 36 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.24 +0.07 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.04 +0.06 37 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.88 +0.06 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.71 +0.06 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.56 +0.05 37 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.29 +0.05 37 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 1.07 +0.04 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.90 +0.01 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.77 +0.03 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.64 +0.03 38 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.52 +0.03 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 +0.02 38 0 52 0
30DEC26 13.00 C 0.00 0.00 0.00 5.44 +0.26 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.93 +0.08 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.62 +0.08 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.31 +0.08 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.02 +0.07 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.75 +0.07 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.48 +0.06 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.25 +0.06 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.02 +0.07 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.80 +0.06 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.60 +0.05 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.41 +0.06 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.23 +0.04 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.07 +0.05 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.91 +0.05 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.69 +0.09 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.39 +0.03 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.23 +0.03 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.04 +0.02 37 0 0 0
TOTAL CALL 1,243 49,095 +882
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2,024 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2,700 0
30DEC25 15.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 1,242 0
30DEC25 16.00 P 0.09 0.09 0.09 0.09 -0.02 28 42 1,179 -40
30DEC25 16.50 P 0.00 0.00 0.00 0.18 -0.04 28 0 4,482 0
30DEC25 17.00 P 0.34 0.34 0.34 0.33 -0.06 28 86 2,313 +10
30DEC25 17.50 P 0.50 0.53 0.50 0.56 -0.06 29 5 1,058 +2
30DEC25 18.00 P 0.87 0.87 0.87 0.85 -0.07 29 15 260 0
30DEC25 18.50 P 0.00 0.00 0.00 1.15 -0.17 25 0 210 0
30DEC25 19.00 P 0.00 0.00 0.00 1.64 -0.11 31 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.09 -0.14 33 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.53 -0.13 29 0 80 0
30DEC25 21.00 P 0.00 0.00 0.00 3.52 -0.12 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.52 -0.12 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.52 -0.12 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.56 -0.17 66 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.67 +0.03 90 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.52 -0.12 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.52 -0.12 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.57 -0.07 94 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.57 -0.07 99 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 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 -0.01 30 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 0.00 33 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.07 0.00 33 0 110 0
29JAN26 15.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 210 0
29JAN26 15.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 79 0
29JAN26 16.00 P 0.00 0.00 0.00 0.31 -0.02 32 0 2,714 0
29JAN26 16.50 P 0.00 0.00 0.00 0.45 -0.04 32 0 455 0
29JAN26 17.00 P 0.00 0.00 0.00 0.64 -0.04 32 0 708 0
29JAN26 17.50 P 0.00 0.00 0.00 0.88 -0.04 32 0 583 0
29JAN26 18.00 P 0.00 0.00 0.00 1.15 -0.07 32 0 296 0
29JAN26 18.50 P 0.00 0.00 0.00 1.43 -0.15 30 0 140 0
29JAN26 19.00 P 0.00 0.00 0.00 1.86 -0.11 33 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.27 -0.11 34 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.72 -0.06 36 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.53 -0.16 29 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.52 -0.26 0 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.52 -0.13 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.56 -0.17 50 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.67 +0.02 66 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.52 -0.13 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 28 0
26FEB26 15.50 P 0.00 0.00 0.00 0.31 -0.03 32 0 82 0
26FEB26 16.00 P 0.00 0.00 0.00 0.45 -0.03 32 0 130 0
26FEB26 16.50 P 0.00 0.00 0.00 0.61 -0.05 32 0 715 0
26FEB26 17.00 P 0.00 0.00 0.00 0.81 -0.05 32 0 618 0
26FEB26 17.50 P 0.00 0.00 0.00 1.05 -0.06 32 0 644 0
26FEB26 18.00 P 0.00 0.00 0.00 1.34 -0.06 32 0 8 0
26FEB26 18.50 P 0.00 0.00 0.00 1.63 -0.13 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.04 -0.09 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.41 -0.11 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.82 +0.04 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.68 -0.01 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.54 -0.24 31 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.59 -0.12 41 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 6.56 -0.17 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.67 +0.02 56 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.09 0.00 35 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.28 -0.02 35 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.39 -0.02 35 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.52 -0.02 35 0 478 0
30MAR26 16.00 P 0.00 0.00 0.00 0.67 -0.04 35 0 5,330 0
30MAR26 16.50 P 0.85 0.85 0.85 0.85 -0.05 34 25 84 -10
30MAR26 17.00 P 1.02 1.02 1.02 1.07 -0.05 35 40 784 0
30MAR26 17.50 P 0.00 0.00 0.00 1.32 -0.07 35 0 658 0
30MAR26 18.00 P 0.00 0.00 0.00 1.60 -0.06 35 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 1.86 -0.13 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.27 +0.04 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.64 -0.10 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.04 +0.09 37 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 3.88 -0.05 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.65 -0.15 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.63 -0.11 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.60 -0.13 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.67 -0.02 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.54 -0.11 44 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.52 -0.13 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.57 -0.07 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.57 -0.12 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 37 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 0.00 37 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 -0.01 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 0.00 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.38 -0.01 36 0 104 0
29JUN26 14.00 P 0.49 0.49 0.49 0.50 0.00 37 141 202 +141
29JUN26 14.50 P 0.61 0.61 0.61 0.63 -0.01 37 75 340 +75
29JUN26 15.00 P 0.00 0.00 0.00 0.78 -0.02 36 0 108 0
29JUN26 15.50 P 0.93 0.93 0.93 0.94 -0.03 36 80 262 +80
29JUN26 16.00 P 0.00 0.00 0.00 1.13 -0.03 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 1.34 -0.04 36 0 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.59 -0.03 36 0 492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.86 -0.04 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 2.14 -0.08 36 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.47 -0.03 37 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.77 -0.07 37 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.07 -0.14 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.48 -0.08 37 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.21 -0.08 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.99 -0.15 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.90 -0.10 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.82 -0.03 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.67 -0.04 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.69 -0.03 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.56 -0.17 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.57 -0.07 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.58 -0.11 46 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 -0.02 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 -0.01 38 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
29SEP26 14.00 P 0.82 0.82 0.82 0.80 -0.02 38 1 72 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.97 -0.03 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 1.15 -0.03 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.36 -0.03 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.57 -0.03 39 0 305 0
29SEP26 16.50 P 1.84 1.84 1.84 1.81 -0.04 39 15 501 +15
29SEP26 17.00 P 0.00 0.00 0.00 2.07 -0.03 39 0 575 0
29SEP26 17.50 P 0.00 0.00 0.00 2.34 -0.05 39 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.63 -0.05 39 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.93 -0.05 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 -0.05 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.59 -0.06 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.93 -0.07 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.67 -0.05 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.46 -0.07 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.27 -0.09 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.14 -0.09 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.03 -0.09 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.95 -0.08 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.85 -0.09 45 0 0 0
30DEC26 13.00 P 0.73 0.73 0.73 0.70 -0.02 38 2 2 +2
30DEC26 13.50 P 0.00 0.00 0.00 0.84 -0.02 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 -0.03 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.17 -0.04 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.37 -0.04 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 -0.05 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 -0.05 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.05 -0.06 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 -0.05 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.58 -0.07 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.88 -0.06 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.18 -0.06 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.50 -0.07 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.83 -0.08 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.17 -0.08 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.90 -0.08 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.66 -0.09 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.47 -0.09 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.30 -0.10 41 0 0 0
TOTAL PUT 527 55,133 +276
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$ 37.08
30DEC25 22.00 C 0.00 0.00 0.00 15.08 +0.14 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.31 +0.37 172 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.08 -0.12 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.08 +0.19 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.08 +0.15 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.12 +0.18 110 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.31 +0.15 116 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.08 -0.05 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.27 +0.33 83 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.24 +0.31 72 0 0 -1
30DEC25 33.00 C 0.00 0.00 0.00 4.21 +0.32 60 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 3.08 +0.15 0 0 1 -1
30DEC25 35.00 C 0.00 0.00 0.00 2.11 +0.20 34 0 2 -67
30DEC25 36.00 C 0.99 1.07 0.99 1.09 +0.17 20 4 9 -87
30DEC25 37.00 C 0.30 0.30 0.25 0.25 -0.01 15 41 685 -1
30DEC25 38.00 C 0.10 0.12 0.09 0.07 0.00 15 529 827 +72
30DEC25 39.00 C 0.04 0.04 0.04 0.02 0.00 15 44 303 -24
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 473 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JAN26 27.00 C 0.00 0.00 0.00 10.12 +0.18 80 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.31 +0.15 82 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.08 -0.05 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.27 +0.33 59 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.24 +0.30 51 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.21 +0.26 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.08 +0.15 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.11 +0.19 25 0 0 0
29JAN26 36.00 C 1.09 1.09 1.09 1.09 +0.09 16 30 5 -51
29JAN26 37.00 C 0.00 0.00 0.00 0.57 +0.02 16 0 211 0
29JAN26 38.00 C 0.32 0.34 0.32 0.31 +0.02 16 102 727 +102
29JAN26 39.00 C 0.22 0.22 0.22 0.15 0.00 16 2 105 +2
29JAN26 40.00 C 0.13 0.13 0.11 0.07 0.00 17 31 717 +19
29JAN26 41.00 C 0.08 0.08 0.08 0.03 0.00 17 2 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 0.00 18 0 189 0
29JAN26 43.00 C 0.04 0.04 0.04 0.01 0.00 19 1 519 -1
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 25 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 10.22 +0.27 69 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.31 +0.15 66 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.08 -0.05 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.21 +0.11 51 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.27 +0.31 48 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.24 +0.30 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.21 +0.26 34 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.08 +0.15 0 0 0 -1
26FEB26 35.00 C 0.00 0.00 0.00 2.11 +0.19 20 0 0 -15
26FEB26 36.00 C 1.25 1.25 1.25 1.24 +0.06 16 1 117 +1
26FEB26 37.00 C 0.00 0.00 0.00 0.83 +0.01 17 0 390 0
26FEB26 38.00 C 0.55 0.58 0.52 0.54 +0.03 17 400 1,611 -392
26FEB26 39.00 C 0.39 0.39 0.39 0.31 0.00 17 15 180 0
26FEB26 40.00 C 0.26 0.26 0.26 0.18 0.00 17 15 111 +15
26FEB26 41.00 C 0.19 0.19 0.19 0.10 0.00 17 5 61 +4
26FEB26 42.00 C 0.00 0.00 0.00 0.05 0.00 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 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.08 -0.12 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.34 +0.39 72 0 0 -6
30MAR26 26.00 C 0.00 0.00 0.00 11.09 +0.16 61 0 0 -1
30MAR26 27.00 C 0.00 0.00 0.00 10.22 +0.13 59 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.31 +0.15 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.08 -0.05 0 0 0 -15
30MAR26 30.00 C 0.00 0.00 0.00 7.21 +0.11 43 0 0 -4
30MAR26 31.00 C 0.00 0.00 0.00 6.27 +0.31 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.24 +0.29 34 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 4.21 +0.24 29 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 3.08 +0.13 0 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 2.11 +0.10 17 0 12 0
30MAR26 36.00 C 1.57 1.57 1.57 1.53 +0.07 17 38 71 0
30MAR26 37.00 C 0.00 0.00 0.00 1.10 +0.06 17 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 0.79 +0.07 18 0 116 0
30MAR26 39.00 C 0.61 0.62 0.55 0.54 +0.02 18 306 358 +305
30MAR26 40.00 C 0.43 0.44 0.40 0.36 +0.02 18 706 1,373 +700
30MAR26 41.00 C 0.00 0.00 0.00 0.23 +0.02 18 0 255 0
30MAR26 42.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.08 0.00 18 0 555 0
30MAR26 44.00 C 0.00 0.00 0.00 0.05 0.00 18 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 0.00 18 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 0.00 18 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 19 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 10.22 +0.13 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.31 +0.15 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.08 -0.05 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.21 +0.11 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.27 +0.31 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.24 +0.29 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.21 +0.21 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.57 +0.21 19 0 80 0
29JUN26 35.00 C 2.60 2.60 2.60 2.99 +0.20 20 2 22 +2
29JUN26 36.00 C 2.24 2.24 2.24 2.47 +0.19 20 176 101 -176
29JUN26 37.00 C 1.75 1.75 1.75 2.02 +0.18 20 1 9 0
29JUN26 38.00 C 1.25 1.28 1.22 1.63 +0.16 20 9 17 +9
29JUN26 39.00 C 0.00 0.00 0.00 1.31 +0.15 20 0 8 0
29JUN26 40.00 C 0.00 0.00 0.00 1.04 +0.13 20 0 20 0
29JUN26 41.00 C 0.00 0.00 0.00 0.81 +0.11 20 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.63 +0.10 20 0 75 0
29JUN26 43.00 C 0.00 0.00 0.00 0.49 +0.09 20 0 20 0
29JUN26 44.00 C 0.00 0.00 0.00 0.37 +0.07 20 0 129 0
29JUN26 45.00 C 0.00 0.00 0.00 0.28 +0.06 20 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 0.21 +0.04 20 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.16 +0.04 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 29 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 +0.01 21 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 10.22 +0.13 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.31 +0.15 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.08 -0.05 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.21 +0.11 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.27 +0.31 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.45 +0.34 19 0 0 -1
29SEP26 33.00 C 0.00 0.00 0.00 4.75 +0.32 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.97 +0.16 18 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 3.40 +0.16 18 0 41 0
29SEP26 36.00 C 0.00 0.00 0.00 2.87 +0.06 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 2.41 +0.06 19 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 2.08 +0.19 19 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 1.67 +0.12 19 0 11 0
29SEP26 40.00 C 0.00 0.00 0.00 1.36 +0.10 19 0 29 0
29SEP26 41.00 C 0.00 0.00 0.00 1.11 +0.10 19 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.90 +0.08 19 0 79 0
29SEP26 43.00 C 0.50 0.52 0.50 0.72 +0.07 19 3 63 +3
29SEP26 44.00 C 0.00 0.00 0.00 0.57 +0.06 19 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.45 +0.05 19 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.35 +0.04 19 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 9.31 +0.15 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.39 +0.26 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.60 +0.48 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.86 +0.46 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.16 +0.45 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.49 +0.27 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.73 +0.13 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.19 +0.14 20 0 0 0
30DEC26 36.00 C 2.42 2.45 2.42 3.68 +0.15 21 214 214 +214
30DEC26 37.00 C 0.00 0.00 0.00 3.23 +0.17 21 0 12 0
30DEC26 38.00 C 0.00 0.00 0.00 2.82 +0.17 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.44 +0.24 21 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 2.12 +0.23 21 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.82 +0.21 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.57 +0.21 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.33 +0.18 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.15 +0.16 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.96 +0.12 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.83 +0.14 21 0 0 0
TOTAL CALL 2,677 22,395 +604
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 95 0
30DEC25 33.00 P 0.06 0.06 0.06 0.02 -0.01 16 16 219 0
30DEC25 34.00 P 0.10 0.14 0.10 0.08 -0.03 15 29 430 +22
30DEC25 35.00 P 0.30 0.34 0.28 0.28 -0.05 15 358 887 +42
30DEC25 36.00 P 0.78 0.78 0.61 0.68 -0.10 15 374 900 +156
30DEC25 37.00 P 1.29 1.40 1.26 1.36 -0.13 16 94 737 -23
30DEC25 38.00 P 2.17 2.17 2.17 2.22 -0.15 16 6 690 +6
30DEC25 39.00 P 3.20 3.20 3.20 3.19 -0.17 17 1 1,166 -1
30DEC25 40.00 P 4.23 4.23 4.19 4.19 -0.23 22 5 1,323 -5
30DEC25 41.00 P 5.34 5.34 5.34 5.34 0.00 38 1 381 -1
30DEC25 42.00 P 0.00 0.00 0.00 6.00 -0.56 0 0 187 0
30DEC25 43.00 P 7.24 7.24 7.24 7.20 -0.14 35 1 176 -1
30DEC25 44.00 P 0.00 0.00 0.00 8.34 0.00 52 0 125 0
30DEC25 45.00 P 0.00 0.00 0.00 9.28 -0.06 52 0 14 0
30DEC25 46.00 P 0.00 0.00 0.00 9.88 -0.46 0 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 11.52 +0.47 75 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 12.10 -0.24 0 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 12.86 -0.29 0 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 14.21 -0.13 61 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 16.68 -0.05 0 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 19.13 -0.20 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 21.66 -0.18 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 24.20 -0.07 85 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 18 0 17 0
29JAN26 32.00 P 0.06 0.06 0.06 0.04 -0.02 17 20 40 +20
29JAN26 33.00 P 0.00 0.00 0.00 0.11 -0.04 16 0 382 0
29JAN26 34.00 P 0.29 0.29 0.29 0.27 -0.06 17 2 327 0
29JAN26 35.00 P 0.53 0.53 0.53 0.55 -0.10 16 6 144 +6
29JAN26 36.00 P 0.98 0.98 0.98 0.97 -0.14 16 1 311 +1
29JAN26 37.00 P 0.00 0.00 0.00 1.58 -0.13 16 0 183 0
29JAN26 38.00 P 0.00 0.00 0.00 2.35 -0.24 17 0 430 0
29JAN26 39.00 P 0.00 0.00 0.00 3.24 -0.16 17 0 292 0
29JAN26 40.00 P 4.50 4.50 4.50 4.19 -0.24 17 5 268 0
29JAN26 41.00 P 0.00 0.00 0.00 5.34 -0.03 29 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 6.00 -0.56 0 0 22 0
29JAN26 43.00 P 7.34 7.34 7.34 7.20 -0.14 28 2 78 -2
29JAN26 44.00 P 0.00 0.00 0.00 8.34 0.00 39 0 45 0
29JAN26 45.00 P 0.00 0.00 0.00 9.28 -0.06 39 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 9.98 -0.36 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.52 +0.10 55 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.23 -0.18 44 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.20 -0.21 43 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.21 -0.13 46 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 16.87 -0.14 63 0 0 0
26FEB26 27.00 P 0.01 0.01 0.01 0.01 0.00 24 30 30 +30
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 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 0.10 -0.03 17 0 42 0
26FEB26 33.00 P 0.23 0.23 0.23 0.22 -0.05 17 3 133 +3
26FEB26 34.00 P 0.46 0.46 0.46 0.42 -0.06 17 30 503 0
26FEB26 35.00 P 0.74 0.77 0.69 0.75 -0.07 17 252 2,596 -209
26FEB26 36.00 P 1.18 1.18 1.14 1.16 -0.11 17 8 83 +5
26FEB26 37.00 P 1.81 1.81 1.81 1.75 -0.13 17 2 97 +2
26FEB26 38.00 P 0.00 0.00 0.00 2.50 -0.17 17 0 136 0
26FEB26 39.00 P 0.00 0.00 0.00 3.33 -0.15 18 0 42 0
26FEB26 40.00 P 0.00 0.00 0.00 4.28 -0.15 20 0 56 0
26FEB26 41.00 P 0.00 0.00 0.00 5.34 -0.03 25 0 91 0
26FEB26 42.00 P 0.00 0.00 0.00 6.20 -0.36 22 0 65 0
26FEB26 43.00 P 0.00 0.00 0.00 7.40 -0.19 32 0 51 0
26FEB26 44.00 P 0.00 0.00 0.00 8.34 -0.01 33 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 9.28 -0.27 34 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.22 -0.32 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.52 +0.10 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.23 -0.35 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.21 -0.37 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.50 +0.16 53 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 16.87 -0.21 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 48 0
30MAR26 30.00 P 0.06 0.06 0.06 0.05 -0.01 18 5 179 +5
30MAR26 31.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 46 0
30MAR26 32.00 P 0.22 0.22 0.22 0.19 -0.03 17 30 183 +30
30MAR26 33.00 P 0.32 0.32 0.32 0.34 -0.05 17 26 236 +1
30MAR26 34.00 P 0.56 0.63 0.56 0.58 -0.07 17 5 72 0
30MAR26 35.00 P 0.00 0.00 0.00 0.94 -0.06 18 0 239 0
30MAR26 36.00 P 1.39 1.45 1.39 1.43 -0.04 18 47 407 +47
30MAR26 37.00 P 2.01 2.01 2.01 2.00 -0.15 18 22 253 -3
30MAR26 38.00 P 0.00 0.00 0.00 2.63 -0.10 17 0 172 0
30MAR26 39.00 P 0.00 0.00 0.00 3.43 -0.26 18 0 260 0
30MAR26 40.00 P 4.33 4.33 4.33 4.28 -0.15 18 5 152 -5
30MAR26 41.00 P 0.00 0.00 0.00 5.36 -0.01 23 0 19 0
30MAR26 42.00 P 0.00 0.00 0.00 6.37 -0.19 25 0 65 0
30MAR26 43.00 P 0.00 0.00 0.00 7.40 -0.19 29 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 8.34 -0.18 30 0 46 0
30MAR26 45.00 P 0.00 0.00 0.00 9.28 -0.27 30 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 10.22 -0.32 30 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 11.52 +0.10 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.23 -0.35 34 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 13.21 -0.37 35 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.50 -0.14 47 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 16.87 -0.21 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.22 -0.11 46 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 21.70 -0.14 47 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.21 -0.06 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 0.27 0.00 20 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 0.41 0.00 20 0 144 0
29JUN26 32.00 P 0.63 0.63 0.63 0.62 0.00 20 2 426 +2
29JUN26 33.00 P 0.86 0.90 0.86 0.91 +0.02 21 5 160 +3
29JUN26 34.00 P 0.00 0.00 0.00 1.25 +0.02 21 0 207 0
29JUN26 35.00 P 0.00 0.00 0.00 1.66 +0.01 21 0 219 0
29JUN26 36.00 P 0.00 0.00 0.00 2.14 0.00 21 0 226 0
29JUN26 37.00 P 3.00 3.00 3.00 2.70 -0.02 21 1 38 -1
29JUN26 38.00 P 0.00 0.00 0.00 3.33 -0.04 21 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 4.04 -0.05 22 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 4.81 -0.08 22 0 190 0
29JUN26 41.00 P 0.00 0.00 0.00 5.64 -0.11 23 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 6.53 -0.13 24 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 7.46 -0.17 25 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 8.45 -0.18 27 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 9.46 -0.19 29 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 10.49 -0.19 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.52 -0.19 33 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.55 -0.13 36 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.57 -0.08 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.50 -0.16 38 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.00 -0.08 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.43 -0.10 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.79 -0.08 44 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.32 -0.12 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP26 28.00 P 0.22 0.22 0.22 0.15 0.00 19 1 1 +1
29SEP26 29.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 0.37 0.00 19 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.54 -0.01 19 0 138 0
29SEP26 32.00 P 0.00 0.00 0.00 0.77 0.00 19 0 104 0
29SEP26 33.00 P 0.00 0.00 0.00 1.05 -0.01 19 0 74 0
29SEP26 34.00 P 0.00 0.00 0.00 1.40 -0.02 19 0 28 0
29SEP26 35.00 P 1.90 1.90 1.90 1.81 -0.03 20 6 207 +6
29SEP26 36.00 P 0.00 0.00 0.00 2.29 +0.02 20 0 67 0
29SEP26 37.00 P 0.00 0.00 0.00 2.83 -0.06 20 0 73 0
29SEP26 38.00 P 0.00 0.00 0.00 3.46 -0.07 20 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.14 -0.09 20 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 4.89 -0.11 20 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 5.70 -0.13 21 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 6.56 -0.15 21 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 7.48 -0.17 22 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.45 -0.18 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.46 -0.19 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.49 -0.19 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.52 -0.19 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.55 -0.18 32 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.57 -0.13 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.60 -0.11 35 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.06 -0.05 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.38 +0.06 22 0 13 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 +0.04 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.71 +0.07 22 0 0 0
30DEC26 31.00 P 1.08 1.08 1.08 0.94 +0.07 22 2 2 +2
30DEC26 32.00 P 0.00 0.00 0.00 1.23 +0.08 22 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 1.55 +0.08 22 0 1 0
30DEC26 34.00 P 2.10 2.20 2.10 1.93 +0.14 22 17 17 +17
30DEC26 35.00 P 0.00 0.00 0.00 2.38 +0.15 22 0 13 0
30DEC26 36.00 P 0.00 0.00 0.00 2.86 +0.07 22 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 3.41 +0.07 22 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 4.01 +0.05 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.66 +0.04 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.37 +0.02 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.11 -0.02 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.92 -0.03 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.76 -0.07 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.65 -0.09 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.57 -0.13 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.53 -0.16 26 0 0 0
TOTAL PUT 1,420 22,693 +156
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$ 89.00
30DEC25 46.00 C 0.00 0.00 0.00 43.15 +0.60 89 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 42.13 +0.48 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 41.14 +0.34 72 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 40.14 +0.49 65 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.14 +0.42 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.65 +0.24 58 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.15 +0.65 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 31.66 +0.51 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.17 +0.54 42 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 26.68 +0.49 42 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.18 +0.48 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 21.69 +0.49 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 19.17 +0.45 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 16.71 +0.27 26 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 14.22 +0.25 23 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 11.54 +0.01 0 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 9.61 +0.47 31 0 115 0
30DEC25 82.50 C 0.00 0.00 0.00 6.84 0.00 17 0 48 0
30DEC25 85.00 C 5.00 5.31 5.00 4.87 +0.09 21 14 295 +7
30DEC25 87.50 C 3.22 3.22 3.22 3.17 +0.07 22 15 195 -12
30DEC25 90.00 C 2.00 2.10 1.81 1.91 +0.06 22 35 172 -6
30DEC25 92.50 C 1.20 1.24 1.05 1.05 +0.05 22 18 266 +12
30DEC25 95.00 C 0.68 0.70 0.55 0.55 +0.05 23 15 1,281 +6
30DEC25 97.50 C 0.00 0.00 0.00 0.25 +0.03 23 0 132 0
30DEC25 100.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 80 0
30DEC25 102.50 C 0.00 0.00 0.00 0.04 0.00 23 0 116 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 0.00 24 0 63 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30DEC25 112.50 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 31.83 +0.30 32 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.34 +0.27 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.86 +0.48 28 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.18 +0.32 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.89 +0.69 24 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.57 +0.43 34 0 10 0
29JAN26 72.50 C 0.00 0.00 0.00 16.71 +0.27 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.00 +0.47 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 12.59 +0.57 31 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 10.32 +0.98 28 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 7.74 +0.32 22 0 123 0
29JAN26 85.00 C 6.08 6.08 6.08 5.99 -0.03 23 30 81 -15
29JAN26 87.50 C 0.00 0.00 0.00 4.48 -0.02 23 0 92 0
29JAN26 90.00 C 3.20 3.20 3.19 3.24 -0.02 24 3 98 0
29JAN26 92.50 C 0.00 0.00 0.00 2.27 -0.01 24 0 26 0
29JAN26 95.00 C 0.00 0.00 0.00 1.53 0.00 24 0 146 0
29JAN26 97.50 C 1.10 1.10 1.10 1.04 +0.04 25 1 234 0
29JAN26 100.00 C 0.00 0.00 0.00 0.67 +0.04 25 0 413 0
29JAN26 102.50 C 0.00 0.00 0.00 0.41 +0.02 25 0 159 0
29JAN26 105.00 C 0.00 0.00 0.00 0.24 +0.01 25 0 59 0
29JAN26 107.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 122 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 0.00 25 0 1 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 29.51 +0.22 27 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.86 -0.08 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.56 +0.18 25 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.02 +0.12 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.07 +0.93 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.69 +0.82 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.33 +0.80 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.59 +0.57 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.82 +0.80 26 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 8.42 -0.04 22 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 6.74 -0.12 23 0 116 0
26FEB26 87.50 C 0.00 0.00 0.00 5.26 -0.14 23 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 4.04 -0.13 23 0 62 0
26FEB26 92.50 C 0.00 0.00 0.00 3.06 -0.15 24 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 2.21 -0.17 24 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.56 -0.17 24 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 1.07 -0.16 24 0 76 0
26FEB26 102.50 C 0.00 0.00 0.00 0.72 -0.14 24 0 51 0
26FEB26 105.00 C 0.00 0.00 0.00 0.47 -0.12 23 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.31 -0.09 24 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.19 -0.07 23 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.15 -0.09 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.54 +0.29 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.15 -0.12 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.56 +0.28 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.62 +0.90 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.72 -0.11 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.63 +0.26 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.17 +0.46 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.51 -0.34 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 27.82 +0.79 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.56 +0.18 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.10 +0.18 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 20.07 +0.19 27 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 18.27 +0.68 33 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 15.33 +0.46 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 13.85 +0.56 29 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 11.15 +0.35 23 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 9.41 -0.24 24 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 8.08 +0.53 26 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 6.44 +0.25 25 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 5.22 -0.08 25 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 4.18 -0.06 25 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 3.34 0.00 26 0 17 0
30MAR26 97.50 C 0.00 0.00 0.00 2.65 +0.05 26 0 4 0
30MAR26 100.00 C 2.08 2.08 2.08 2.10 +0.10 26 2 22 +2
30MAR26 102.50 C 0.00 0.00 0.00 1.60 +0.08 26 0 31 0
30MAR26 105.00 C 1.39 1.39 1.39 1.21 +0.07 26 15 182 +15
30MAR26 107.50 C 0.00 0.00 0.00 0.90 +0.05 26 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.66 +0.04 26 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.13 -0.49 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.76 -0.05 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.25 +0.27 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.30 +0.36 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.82 +0.36 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.07 -0.10 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.85 -0.37 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.35 -0.28 20 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.29 +0.36 24 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 16.25 +0.29 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.29 -0.17 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.46 +0.23 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 10.84 -0.16 26 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 9.33 -0.10 26 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 8.11 +0.06 26 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 6.91 +0.10 27 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 5.80 +0.13 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.92 +0.17 27 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 4.08 +0.13 27 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 3.34 +0.11 27 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.75 +0.10 27 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.22 +0.07 27 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.79 +0.06 26 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.45 +0.05 26 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 1.12 +0.04 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.38 +0.40 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.30 +0.36 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.82 +0.07 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.28 -0.01 24 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.02 -0.20 25 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.94 0.00 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.80 -0.05 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.96 +0.01 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.07 +0.18 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.35 -0.04 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.82 -0.11 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 10.61 +0.10 28 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 9.30 0.00 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.13 +0.02 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.22 +0.15 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.29 +0.15 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.47 +0.16 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.70 +0.11 28 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 4.07 +0.12 28 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.48 +0.09 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 3.01 +0.09 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 2.55 +0.07 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 2.20 +0.06 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.54 - 26 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 23.28 -0.12 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.23 -0.12 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.16 -0.40 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.08 -0.82 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.72 +0.09 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.09 -0.11 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 12.59 -0.15 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.16 -0.27 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.51 -0.04 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.96 -0.39 26 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 8.15 -0.27 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.41 +0.17 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.66 -0.01 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.89 -0.01 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.21 -0.03 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.61 -0.04 27 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.04 -0.04 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.48 -0.05 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.04 -0.05 27 0 0 0
TOTAL CALL 148 7,155 +9
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 188 0
30DEC25 77.50 P 0.08 0.08 0.08 0.03 -0.01 23 1 348 -1
30DEC25 80.00 P 0.18 0.18 0.18 0.11 -0.03 23 2 352 -2
30DEC25 82.50 P 0.36 0.36 0.35 0.32 -0.08 23 3 357 0
30DEC25 85.00 P 0.90 0.90 0.90 0.77 -0.10 23 1 299 -1
30DEC25 87.50 P 1.52 1.68 1.45 1.58 -0.23 23 59 306 +34
30DEC25 90.00 P 2.68 2.74 2.58 2.82 -0.18 23 37 94 +2
30DEC25 92.50 P 0.00 0.00 0.00 4.37 -0.34 23 0 9 0
30DEC25 95.00 P 0.00 0.00 0.00 6.53 -0.22 25 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 8.85 -0.35 28 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 11.33 -0.26 34 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 13.85 -0.34 39 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.38 -0.53 44 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.06 +0.01 53 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.32 -0.83 52 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.21 +0.21 65 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 282 0
29JAN26 75.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 59 0
29JAN26 77.50 P 0.36 0.36 0.36 0.29 -0.06 25 1 118 0
29JAN26 80.00 P 0.00 0.00 0.00 0.58 -0.09 25 0 174 0
29JAN26 82.50 P 1.11 1.11 1.10 1.05 -0.08 25 3 153 +3
29JAN26 85.00 P 0.00 0.00 0.00 1.75 -0.09 25 0 113 0
29JAN26 87.50 P 0.00 0.00 0.00 2.72 -0.10 25 0 16 0
29JAN26 90.00 P 3.85 3.85 3.85 4.00 -0.08 25 2 20 +2
29JAN26 92.50 P 5.44 5.44 5.44 5.54 -0.11 26 15 15 +15
29JAN26 95.00 P 0.00 0.00 0.00 7.36 -0.12 26 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 8.85 -0.42 21 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 11.63 -0.12 29 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.85 -0.54 29 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.38 -0.53 33 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.06 +0.01 39 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.63 -0.52 44 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.21 +0.21 48 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.05 24 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.13 -0.09 24 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.26 -0.15 23 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 0.49 -0.21 24 0 58 0
26FEB26 80.00 P 0.00 0.00 0.00 0.87 -0.23 24 0 5 0
26FEB26 82.50 P 0.00 0.00 0.00 1.42 -0.29 24 0 100 0
26FEB26 85.00 P 2.42 2.42 2.42 2.18 -0.34 24 1 170 0
26FEB26 87.50 P 3.37 3.37 3.37 3.20 -0.34 24 1 61 +1
26FEB26 90.00 P 0.00 0.00 0.00 4.47 -0.31 24 0 105 0
26FEB26 92.50 P 0.00 0.00 0.00 5.98 -0.33 24 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 7.72 -0.67 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.68 -0.35 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 11.63 -0.83 25 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.12 -0.27 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.38 -0.73 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.06 +0.01 33 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.63 -0.52 37 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.21 +0.21 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 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 31 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.03 -0.01 26 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.43 -0.04 26 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.71 -0.06 26 0 101 0
30MAR26 77.50 P 0.00 0.00 0.00 1.11 -0.09 26 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 1.65 -0.09 26 0 29 0
30MAR26 82.50 P 0.00 0.00 0.00 2.36 -0.05 26 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 3.23 -0.04 26 0 430 0
30MAR26 87.50 P 0.00 0.00 0.00 4.31 -0.01 26 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 5.62 +0.01 27 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 7.03 -0.37 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 8.74 +0.01 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.56 -0.39 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.56 -0.25 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.12 -0.87 25 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 16.93 -0.18 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.19 -0.55 31 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.63 -0.57 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.21 +0.21 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.19 -0.03 26 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 -0.04 26 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.50 -0.05 26 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.76 -0.07 26 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 1.15 -0.04 26 0 69 0
29JUN26 72.50 P 0.00 0.00 0.00 1.62 -0.05 26 0 35 0
29JUN26 75.00 P 2.33 2.33 2.22 2.22 -0.06 26 11 29 -10
29JUN26 77.50 P 2.65 2.65 2.65 2.84 -0.12 26 10 15 +9
29JUN26 80.00 P 0.00 0.00 0.00 3.66 -0.18 26 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 4.62 -0.22 26 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.82 -0.14 26 0 17 0
29JUN26 87.50 P 0.00 0.00 0.00 6.98 -0.27 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 8.53 -0.14 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 10.09 -0.10 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.82 -0.30 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.62 -0.25 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.54 -0.57 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.68 -0.34 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.61 -0.06 26 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.70 +0.10 26 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.93 -0.01 27 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.13 -0.05 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.34 -0.03 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.51 -0.04 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.75 -0.05 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.08 -0.06 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.48 -0.08 27 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.93 -0.08 27 0 77 0
29SEP26 72.50 P 0.00 0.00 0.00 2.49 -0.11 27 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.20 -0.14 27 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 3.99 -0.17 27 0 42 0
29SEP26 80.00 P 0.00 0.00 0.00 4.92 -0.17 27 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.99 -0.18 27 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 7.15 -0.17 27 0 20 0
29SEP26 87.50 P 0.00 0.00 0.00 8.43 -0.20 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 9.81 -0.21 27 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.43 -0.10 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.05 -0.08 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.86 -0.06 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.71 -0.55 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.67 +0.04 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.68 -0.04 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.28 -0.06 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.66 -0.10 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.94 -0.59 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.48 - 27 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 1.94 -0.19 27 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 2.60 -0.14 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.27 -0.18 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.06 -0.14 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.97 -0.03 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.94 -0.04 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.03 -0.03 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.19 -0.07 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.57 -0.02 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.75 -0.62 27 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.37 -0.17 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.33 -0.25 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.09 -0.28 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.91 -0.26 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.82 -0.29 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.79 -0.21 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.82 -0.19 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.89 -0.10 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.02 -0.04 30 0 0 0
TOTAL PUT 147 6,876 +52
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$ 15.23
30DEC25 9.75 C 0.00 0.00 0.00 5.51 +0.19 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.26 +0.20 55 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.76 +0.20 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.26 +0.19 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.73 +0.19 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.25 +0.15 0 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.77 +0.22 31 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.27 +0.21 24 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.79 +0.20 26 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.33 +0.18 25 0 166 0
30DEC25 14.50 C 0.92 0.92 0.92 0.89 +0.12 23 7 316 +2
30DEC25 15.00 C 0.53 0.57 0.53 0.60 +0.14 26 26 599 -10
30DEC25 15.50 C 0.32 0.35 0.31 0.33 +0.06 25 92 559 +13
30DEC25 16.00 C 0.18 0.20 0.16 0.17 +0.03 25 81 1,096 -53
30DEC25 16.50 C 0.10 0.11 0.10 0.09 +0.02 26 649 1,697 +461
30DEC25 17.00 C 0.05 0.07 0.05 0.04 +0.01 26 71 821 0
30DEC25 17.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 2,457 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 644 0
30DEC25 18.50 C 0.02 0.02 0.02 0.01 0.00 32 30 180 +15
30DEC25 19.00 C 0.02 0.02 0.02 0.01 0.00 36 1 145 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 61 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.51 +0.16 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.26 +0.16 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.76 +0.15 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.26 +0.18 0 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.76 +0.15 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.25 +0.15 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.79 +0.18 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.35 +0.20 27 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.90 +0.18 26 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.49 +0.16 26 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 1.09 +0.08 25 0 334 0
29JAN26 15.00 C 0.80 0.80 0.80 0.80 +0.07 26 1 112 -1
29JAN26 15.50 C 0.00 0.00 0.00 0.56 +0.08 26 0 294 0
29JAN26 16.00 C 0.37 0.37 0.37 0.38 +0.04 26 1 115 +1
29JAN26 16.50 C 0.00 0.00 0.00 0.26 +0.04 27 0 59 0
29JAN26 17.00 C 0.16 0.17 0.16 0.16 +0.02 27 21 44 +21
29JAN26 17.50 C 0.11 0.11 0.11 0.10 +0.02 27 39 121 +39
29JAN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 55 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 0.00 26 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 19.50 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 5.53 +0.14 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.29 +0.15 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.79 +0.14 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.30 +0.14 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.80 +0.13 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.35 +0.16 26 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.86 +0.17 23 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.44 +0.19 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.02 +0.18 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.64 +0.16 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.26 +0.11 26 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.97 +0.09 26 0 35 0
26FEB26 15.50 C 0.00 0.00 0.00 0.74 +0.08 27 0 15 0
26FEB26 16.00 C 0.52 0.52 0.52 0.56 +0.06 27 1 17 +1
26FEB26 16.50 C 0.00 0.00 0.00 0.41 +0.06 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.29 +0.04 27 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 3 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.58 +0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.33 +0.12 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.84 +0.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.35 +0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.89 +0.12 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.43 +0.14 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.98 +0.17 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.58 +0.18 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.20 +0.17 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.84 +0.15 30 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.49 +0.11 29 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 1.21 +0.10 29 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.97 +0.08 29 0 325 0
30MAR26 16.00 C 0.76 0.77 0.76 0.78 +0.07 29 12 278 +11
30MAR26 16.50 C 0.00 0.00 0.00 0.62 +0.06 29 0 180 0
30MAR26 17.00 C 0.00 0.00 0.00 0.50 +0.06 30 0 584 0
30MAR26 17.50 C 0.00 0.00 0.00 0.38 +0.05 30 0 82 0
30MAR26 18.00 C 0.00 0.00 0.00 0.29 +0.04 30 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.22 +0.04 30 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.67 +0.14 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.44 +0.13 31 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.95 +0.13 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.49 +0.16 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.06 +0.15 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.61 +0.12 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.22 +0.14 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.77 +0.11 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.41 +0.10 29 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.07 +0.07 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.73 +0.02 28 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.49 +0.03 28 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.22 -0.01 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.04 +0.01 29 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.86 0.00 29 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 0.73 -0.01 29 0 40 0
29JUN26 17.50 C 0.00 0.00 0.00 0.59 -0.02 29 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.48 -0.02 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.39 -0.02 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.25 -0.02 29 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.69 +0.15 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.45 +0.14 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.99 +0.17 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.54 +0.14 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.10 +0.13 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.69 +0.14 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.32 +0.12 31 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.95 +0.12 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.56 +0.08 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.25 +0.06 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.97 +0.05 30 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.72 -0.02 30 0 25 0
29SEP26 15.50 C 0.00 0.00 0.00 1.48 -0.04 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.29 +0.01 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 -0.01 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 -0.03 30 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.84 -0.02 30 0 10 0
29SEP26 18.00 C 0.78 0.78 0.78 0.72 -0.02 30 6 13 -6
29SEP26 18.50 C 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.52 -0.03 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.44 -0.03 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 189 0
30DEC26 10.50 C 0.00 0.00 0.00 5.03 +0.13 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.59 +0.12 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 +0.11 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.79 +0.12 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.43 +0.15 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.11 +0.16 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.79 +0.17 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.43 +0.08 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.17 +0.08 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.93 +0.01 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.71 +0.05 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.52 +0.04 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 +0.03 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.22 +0.06 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.08 +0.03 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.95 +0.01 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.84 +0.02 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
TOTAL CALL 1,038 14,684 +494
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 809 0
30DEC25 13.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 1,255 0
30DEC25 14.00 P 0.08 0.08 0.08 0.06 -0.03 25 60 369 -27
30DEC25 14.50 P 0.15 0.15 0.15 0.15 -0.06 25 25 1,414 0
30DEC25 15.00 P 0.33 0.37 0.31 0.32 -0.09 26 151 853 -124
30DEC25 15.50 P 0.59 0.59 0.58 0.59 -0.14 26 81 515 -50
30DEC25 16.00 P 0.96 0.96 0.96 0.94 -0.12 27 80 317 -80
30DEC25 16.50 P 0.00 0.00 0.00 1.32 -0.20 25 0 89 0
30DEC25 17.00 P 0.00 0.00 0.00 1.78 -0.21 25 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.27 -0.22 0 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 2.82 -0.19 43 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 3.32 -0.19 48 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 3.83 -0.18 54 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.30 -0.19 54 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.80 -0.19 58 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.83 -0.16 72 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.81 -0.18 76 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.81 -0.18 83 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.81 -0.18 90 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.79 -0.20 90 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.81 -0.18 103 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.81 -0.18 109 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.81 -0.18 114 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.81 -0.18 119 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 113 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 267 0
29JAN26 13.50 P 0.11 0.11 0.11 0.10 -0.04 27 2 27 0
29JAN26 14.00 P 0.20 0.20 0.18 0.19 -0.05 27 40 86 +2
29JAN26 14.50 P 0.34 0.34 0.34 0.33 -0.06 27 2 174 0
29JAN26 15.00 P 0.53 0.53 0.51 0.51 -0.10 26 2 94 0
29JAN26 15.50 P 0.00 0.00 0.00 0.79 -0.11 27 0 20 0
29JAN26 16.00 P 0.00 0.00 0.00 1.11 -0.13 28 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.45 -0.18 27 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 1.86 -0.20 27 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.31 -0.20 27 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.84 -0.17 34 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.33 -0.18 37 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.83 -0.18 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.33 -0.16 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 135 0
26FEB26 13.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 380 0
26FEB26 14.00 P 0.00 0.00 0.00 0.30 -0.05 28 0 60 0
26FEB26 14.50 P 0.46 0.46 0.46 0.46 -0.07 28 6 30 -6
26FEB26 15.00 P 0.00 0.00 0.00 0.68 -0.08 28 0 51 0
26FEB26 15.50 P 0.00 0.00 0.00 0.94 -0.09 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.24 -0.13 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.56 -0.16 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.95 -0.18 27 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.37 -0.19 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.88 -0.15 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.35 -0.16 33 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.83 -0.18 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.33 -0.16 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 382 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 660 0
30MAR26 13.00 P 0.00 0.00 0.00 0.21 -0.04 30 0 65 0
30MAR26 13.50 P 0.00 0.00 0.00 0.32 -0.05 30 0 55 0
30MAR26 14.00 P 0.00 0.00 0.00 0.45 -0.06 29 0 205 0
30MAR26 14.50 P 0.00 0.00 0.00 0.65 -0.06 30 0 142 0
30MAR26 15.00 P 0.86 0.86 0.85 0.87 -0.08 30 20 80 +20
30MAR26 15.50 P 1.13 1.13 1.13 1.14 -0.09 30 60 76 -60
30MAR26 16.00 P 1.44 1.44 1.44 1.45 -0.10 31 75 141 -75
30MAR26 16.50 P 0.00 0.00 0.00 1.74 -0.14 30 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.10 -0.16 30 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.57 -0.10 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.96 -0.14 32 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.41 -0.10 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.87 -0.14 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.34 -0.16 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.81 -0.18 35 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 5.83 -0.16 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.83 -0.16 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.83 -0.16 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.82 -0.17 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.82 -0.17 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.82 -0.19 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.82 -0.17 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.82 -0.17 66 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.82 -0.17 69 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.02 29 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.06 29 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 -0.07 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.26 -0.07 29 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.37 -0.09 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.51 -0.10 29 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 0.68 -0.11 29 0 378 0
29JUN26 14.00 P 0.91 0.91 0.91 0.89 -0.11 29 15 570 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.09 -0.19 29 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.39 -0.16 29 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 1.64 -0.21 29 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 1.95 -0.23 28 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 2.37 -0.15 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.74 -0.12 31 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.11 -0.12 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.54 -0.09 31 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.93 -0.14 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.38 -0.12 31 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.83 -0.11 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.26 -0.11 32 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.19 -0.12 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.13 -0.12 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.08 -0.11 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.03 -0.14 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.00 -0.12 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.04 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.04 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.05 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.07 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 -0.07 30 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 -0.08 30 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.58 -0.10 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.75 -0.10 30 0 39 0
29SEP26 13.50 P 0.00 0.00 0.00 0.94 -0.10 30 0 97 0
29SEP26 14.00 P 1.14 1.14 1.14 1.15 -0.12 30 15 139 +15
29SEP26 14.50 P 0.00 0.00 0.00 1.41 -0.10 31 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.67 -0.17 31 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 1.95 -0.12 30 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.27 -0.11 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.59 -0.12 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.96 -0.09 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.32 -0.11 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 -0.09 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.13 -0.10 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.53 -0.12 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.96 -0.15 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.38 -0.13 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.29 -0.11 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 -0.05 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 -0.05 30 0 10 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 -0.06 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 -0.06 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.90 -0.07 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.09 -0.08 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.31 -0.09 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.55 -0.09 30 0 0 0
30DEC26 15.00 P 1.82 1.82 1.82 1.82 -0.09 30 30 30 +30
30DEC26 15.50 P 0.00 0.00 0.00 2.13 -0.07 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.43 -0.08 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.76 -0.11 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.13 -0.08 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.48 -0.10 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.86 -0.10 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.25 -0.11 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.64 -0.14 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.05 -0.12 31 0 0 0
TOTAL PUT 664 15,938 -340
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$ 99.55
05DEC25 72.50 C 26.90 26.91 26.90 27.08 -3.24 95 200 200 +200
05DEC25 75.00 C 0.00 0.00 0.00 24.58 -3.01 81 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 22.08 -3.26 0 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 19.58 -3.27 0 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 17.08 -3.29 0 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 14.58 -3.00 0 0 3 0
05DEC25 87.50 C 0.00 0.00 0.00 12.08 -3.03 0 0 0 0
05DEC25 90.00 C 0.00 0.00 0.00 9.59 -3.49 36 0 1 0
05DEC25 92.50 C 0.00 0.00 0.00 7.14 -3.24 38 0 0 0
05DEC25 95.00 C 8.10 8.10 4.38 4.75 -3.70 34 148 76 +75
05DEC25 97.50 C 3.00 5.20 2.50 2.76 -3.55 36 59 79 0
05DEC25 100.00 C 1.27 3.89 1.25 1.36 -3.24 37 748 6,301 +118
05DEC25 102.50 C 0.43 2.72 0.43 0.55 -2.65 37 2,767 9,772 -14
05DEC25 105.00 C 0.86 1.67 0.23 0.19 -2.00 38 3,078 3,850 -144
05DEC25 107.50 C 1.30 1.30 0.10 0.05 -1.34 38 1,245 5,026 +266
05DEC25 110.00 C 0.25 0.56 0.06 0.01 -0.83 38 2,014 3,756 +22
05DEC25 112.50 C 0.23 0.30 0.06 0.01 -0.47 46 875 1,700 -117
05DEC25 115.00 C 0.11 0.30 0.04 0.01 -0.25 53 382 1,051 -260
05DEC25 117.50 C 0.14 0.14 0.10 0.01 -0.13 60 55 1,135 0
05DEC25 120.00 C 0.06 0.10 0.02 0.01 -0.06 67 115 1,626 -10
05DEC25 122.50 C 0.01 0.01 0.01 0.01 -0.03 74 95 115 +94
05DEC25 125.00 C 0.05 0.05 0.05 0.01 -0.01 80 2 204 0
05DEC25 127.50 C 0.04 0.04 0.03 0.01 0.00 86 161 256 +108
12DEC25 80.00 C 0.00 0.00 0.00 19.58 - 0 0 0 -
12DEC25 82.50 C 0.00 0.00 0.00 17.14 - 35 0 0 -
12DEC25 85.00 C 0.00 0.00 0.00 14.65 - 35 0 0 -
12DEC25 87.50 C 0.00 0.00 0.00 12.18 - 35 0 0 -
12DEC25 90.00 C 0.00 0.00 0.00 9.78 - 36 0 0 -
12DEC25 92.50 C 0.00 0.00 0.00 7.27 - 27 0 0 -
12DEC25 95.00 C 5.70 5.79 5.51 5.27 - 32 90 86 -
12DEC25 97.50 C 3.50 4.76 3.50 3.58 - 34 32 21 -
12DEC25 100.00 C 5.00 5.00 2.21 2.26 - 35 220 176 -
12DEC25 102.50 C 2.80 3.00 1.26 1.32 - 35 447 327 -
12DEC25 105.00 C 1.99 2.50 0.77 0.75 - 36 287 256 -
12DEC25 107.50 C 1.23 1.69 0.50 0.37 - 36 544 265 -
12DEC25 110.00 C 0.90 1.11 0.32 0.17 - 36 120 104 -
12DEC25 112.50 C 0.75 0.75 0.25 0.07 - 36 15 15 -
12DEC25 115.00 C 0.42 0.51 0.16 0.03 - 36 28 25 -
12DEC25 117.50 C 0.17 0.17 0.17 0.01 - 36 6 6 -
12DEC25 120.00 C 0.30 0.30 0.12 0.01 - 40 18 18 -
12DEC25 122.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
12DEC25 125.00 C 0.19 0.20 0.08 0.01 - 48 62 62 -
30DEC25 50.00 C 50.52 50.52 49.26 49.69 -3.02 0 450 275 +50
30DEC25 52.50 C 0.00 0.00 0.00 47.20 -3.08 70 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 44.57 -3.22 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 42.08 -3.23 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 39.66 -3.16 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 37.17 -3.17 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 34.61 -3.24 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 32.12 -3.24 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 29.75 -3.12 40 0 132 0
30DEC25 72.50 C 0.00 0.00 0.00 27.21 -3.19 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.76 -3.26 0 0 220 0
30DEC25 77.50 C 0.00 0.00 0.00 22.27 -3.25 28 0 0 0
30DEC25 80.00 C 20.00 20.00 20.00 19.79 -3.29 31 3 161 +3
30DEC25 82.50 C 0.00 0.00 0.00 17.33 -3.06 31 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 14.90 -3.12 31 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 12.54 -3.18 31 0 62 0
30DEC25 90.00 C 10.90 10.90 10.43 10.18 -3.75 29 214 652 +214
30DEC25 92.50 C 8.52 8.52 8.35 8.16 -3.59 30 400 782 +168
30DEC25 95.00 C 8.70 8.70 5.89 6.17 -3.52 29 165 1,911 +147
30DEC25 97.50 C 6.55 7.50 4.41 4.72 -3.26 31 749 5,541 +466
30DEC25 100.00 C 5.60 6.33 3.17 3.33 -2.83 30 5,532 14,990 +1,040
30DEC25 102.50 C 3.90 4.83 2.32 2.40 -2.57 31 3,018 12,849 +611
30DEC25 105.00 C 2.40 3.72 1.65 1.64 -2.30 31 2,460 16,464 +842
30DEC25 107.50 C 2.00 3.02 1.23 1.06 -2.01 31 2,020 5,291 +241
30DEC25 110.00 C 1.40 2.30 0.93 0.66 -1.64 31 3,134 24,971 +849
30DEC25 112.50 C 1.20 1.88 0.71 0.39 -1.31 31 1,331 7,844 +89
30DEC25 115.00 C 0.90 1.46 0.57 0.23 -1.00 31 1,655 10,454 +1,414
30DEC25 117.50 C 0.80 1.20 0.47 0.13 -0.75 31 951 5,462 -68
30DEC25 120.00 C 0.60 1.00 0.39 0.07 -0.54 31 2,658 15,251 -648
30DEC25 122.50 C 0.60 0.80 0.35 0.04 -0.38 32 478 10,929 +147
30DEC25 125.00 C 0.60 0.65 0.31 0.02 -0.27 31 254 4,621 +103
30DEC25 127.50 C 0.60 0.60 0.25 0.01 -0.18 31 55 4,134 +28
30DEC25 130.00 C 0.50 0.50 0.20 0.01 -0.12 34 321 17,405 -206
30DEC25 132.50 C 0.19 0.20 0.19 0.01 -0.08 36 7 9,092 0
30DEC25 135.00 C 0.29 0.29 0.20 0.01 -0.05 38 11 31,412 -1
30DEC25 137.50 C 0.29 0.29 0.16 0.01 -0.03 40 27 44,666 -20
30DEC25 140.00 C 0.35 0.36 0.15 0.01 -0.02 42 78 35,348 -15
30DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 20,406 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 28,435 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 38,186 0
30DEC25 150.00 C 0.16 0.16 0.09 0.01 0.00 50 129 8,223 +118
30DEC25 152.50 C 0.06 0.06 0.06 0.01 0.00 51 100 1,504 +100
30DEC25 155.00 C 0.20 0.20 0.20 0.01 0.00 53 30 10,381 0
30DEC25 157.50 C 0.03 0.03 0.02 0.01 0.00 55 200 1,145 +200
30DEC25 160.00 C 0.13 0.13 0.10 0.01 0.00 57 200 7,850 +198
30DEC25 162.50 C 0.03 0.03 0.03 0.01 0.00 58 100 10,242 0
30DEC25 165.00 C 0.08 0.08 0.08 0.01 0.00 60 100 6,070 +100
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,293 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6,251 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,796 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,811 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,232 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 797 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,754 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3,882 0
30DEC25 200.00 C 0.02 0.02 0.01 0.01 0.00 80 150 8,613 +100
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,290 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3,352 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,503 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 94 0 649 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 97 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 99 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 101 0 298 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 103 0 599 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 105 0 765 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 107 0 168 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 109 0 72 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 110 0 163 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 112 0 35 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 114 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 117 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 119 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,054 0
29JAN26 50.00 C 0.00 0.00 0.00 49.80 -3.16 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 47.33 -3.16 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 44.84 -3.16 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 42.42 -3.34 56 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 39.88 -3.16 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 37.45 -3.36 48 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 34.93 -3.19 37 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 32.52 -3.16 45 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.81 -3.20 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.61 -3.45 41 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.18 -3.45 40 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 22.78 -3.44 38 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 20.46 -3.38 38 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 17.96 -3.55 34 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 15.74 -3.12 33 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 13.64 -3.11 34 0 63 0
29JAN26 90.00 C 14.20 14.20 12.80 11.67 -3.09 34 55 869 -25
29JAN26 92.50 C 0.00 0.00 0.00 9.86 -3.04 34 0 1,240 0
29JAN26 95.00 C 0.00 0.00 0.00 8.02 -3.15 32 0 1,412 0
29JAN26 97.50 C 7.70 7.70 6.70 6.56 -2.85 32 79 2,242 -30
29JAN26 100.00 C 6.21 8.06 5.10 5.35 -2.71 33 515 3,097 -32
29JAN26 102.50 C 5.22 6.70 4.20 4.27 -2.41 33 629 2,642 -196
29JAN26 105.00 C 4.38 5.30 3.41 3.46 -2.24 33 579 7,016 +451
29JAN26 107.50 C 3.66 4.38 2.80 2.78 -2.05 34 377 1,643 +247
29JAN26 110.00 C 2.95 3.85 2.35 2.14 -1.91 34 142 1,158 -30
29JAN26 112.50 C 2.81 3.07 1.90 1.62 -1.69 34 61 395 +13
29JAN26 115.00 C 2.45 2.75 1.60 1.22 -1.46 34 169 3,242 -22
29JAN26 117.50 C 2.24 2.24 1.35 0.90 -1.25 34 339 909 +43
29JAN26 120.00 C 1.85 1.91 1.16 0.66 -1.06 34 325 1,348 +32
29JAN26 122.50 C 1.67 1.75 1.05 0.48 -0.88 34 153 890 +82
29JAN26 125.00 C 1.36 1.59 0.87 0.34 -0.73 34 396 3,060 +242
29JAN26 127.50 C 1.10 1.26 0.77 0.24 -0.60 34 130 2,639 -25
29JAN26 130.00 C 1.15 1.28 0.70 0.17 -0.48 34 66 1,448 +50
29JAN26 132.50 C 0.00 0.00 0.00 0.12 -0.38 34 0 947 0
29JAN26 135.00 C 0.72 0.72 0.56 0.09 -0.29 34 65 10,232 -6
29JAN26 137.50 C 0.00 0.00 0.00 0.06 -0.23 34 0 27,319 0
29JAN26 140.00 C 0.51 0.54 0.48 0.04 -0.18 34 7 23,011 +2
29JAN26 142.50 C 0.42 0.42 0.42 0.03 -0.14 34 2 9,415 0
29JAN26 145.00 C 0.42 0.42 0.42 0.02 -0.11 34 1 19,968 +1
29JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.09 33 0 20,926 0
29JAN26 150.00 C 0.52 0.52 0.40 0.01 -0.06 34 26 16,085 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 -0.05 36 0 3,033 0
29JAN26 155.00 C 0.33 0.33 0.33 0.01 -0.03 37 10 4,002 0
29JAN26 157.50 C 0.48 0.48 0.48 0.01 -0.02 38 25 181 +25
29JAN26 160.00 C 0.47 0.47 0.47 0.01 -0.01 39 25 228 +25
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 177 0
29JAN26 175.00 C 0.21 0.21 0.21 0.01 0.00 46 1 190 +1
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JAN26 180.00 C 0.28 0.28 0.28 0.01 0.00 48 4 596 -4
26FEB26 70.00 C 0.00 0.00 0.00 30.40 -3.43 41 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 28.10 -3.33 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.62 -3.43 38 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 23.23 -3.47 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.00 -3.40 36 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 18.75 -3.35 35 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 16.51 -3.48 33 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 14.53 -2.97 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.68 -2.92 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 10.97 -2.84 33 0 4 0
26FEB26 95.00 C 0.00 0.00 0.00 9.30 -2.85 33 0 122 0
26FEB26 97.50 C 8.04 8.04 8.04 7.82 -2.88 32 32 1,145 +30
26FEB26 100.00 C 6.72 7.40 6.72 6.61 -2.72 33 113 1,391 +70
26FEB26 102.50 C 7.93 7.93 5.60 5.64 -2.37 33 187 852 +52
26FEB26 105.00 C 6.86 6.86 4.58 4.74 -2.21 34 63 965 +2
26FEB26 107.50 C 5.50 5.50 4.05 3.96 -2.06 34 105 1,105 +45
26FEB26 110.00 C 4.95 4.95 3.36 3.23 -1.87 34 207 6,663 +79
26FEB26 112.50 C 4.18 4.18 2.92 2.61 -1.67 34 59 566 0
26FEB26 115.00 C 3.20 3.95 2.49 2.10 -1.51 34 531 2,446 +105
26FEB26 117.50 C 3.08 3.30 2.22 1.67 -1.34 34 150 2,074 +120
26FEB26 120.00 C 2.50 2.50 1.91 1.33 -1.17 34 76 5,702 -55
26FEB26 122.50 C 2.50 2.50 1.66 1.04 -1.03 34 96 272 +29
26FEB26 125.00 C 2.05 2.05 2.05 0.81 -0.89 34 35 659 +1
26FEB26 127.50 C 1.87 1.87 1.87 0.63 -0.76 34 34 499 +34
26FEB26 130.00 C 1.74 1.74 1.20 0.49 -0.64 34 46 348 -11
26FEB26 132.50 C 1.14 1.14 1.11 0.38 -0.54 34 68 219 +68
26FEB26 135.00 C 1.33 1.33 0.96 0.29 -0.45 34 68 263 +68
26FEB26 137.50 C 1.16 1.16 1.16 0.22 -0.38 34 34 198 +34
26FEB26 140.00 C 1.10 1.10 0.87 0.17 -0.31 34 75 249 +75
26FEB26 142.50 C 0.00 0.00 0.00 0.13 -0.25 34 0 302 0
26FEB26 145.00 C 1.00 1.00 1.00 0.10 -0.21 34 3 496 +3
26FEB26 147.50 C 0.58 0.58 0.58 0.07 -0.17 34 68 370 +68
26FEB26 150.00 C 0.62 0.62 0.62 0.06 -0.13 34 3 186 +3
26FEB26 152.50 C 0.53 0.53 0.52 0.04 -0.11 34 68 302 +68
26FEB26 155.00 C 0.00 0.00 0.00 0.03 -0.09 34 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.02 -0.08 33 0 4 0
26FEB26 160.00 C 0.66 0.66 0.66 0.01 -0.07 32 30 417 0
26FEB26 162.50 C 0.61 0.62 0.61 0.01 -0.05 33 131 161 +131
26FEB26 165.00 C 0.58 0.58 0.58 0.01 -0.04 34 30 40 +30
26FEB26 167.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 206 0
30MAR26 50.00 C 0.00 0.00 0.00 50.28 -3.11 58 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.83 -3.19 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.34 -3.65 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 42.97 -3.17 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.55 -3.39 50 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 38.14 -3.36 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.74 -3.37 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 33.30 -3.45 43 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 31.00 -3.39 43 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 28.59 -3.48 40 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 26.42 -3.16 41 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 24.11 -3.38 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.98 -3.39 38 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 19.91 -3.32 38 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 17.87 -3.38 37 0 1,031 0
30MAR26 87.50 C 0.00 0.00 0.00 16.06 -3.25 37 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 14.36 -2.88 37 0 665 0
30MAR26 92.50 C 0.00 0.00 0.00 12.78 -2.81 37 0 428 0
30MAR26 95.00 C 10.80 12.30 10.80 11.19 -3.27 36 3 1,105 +1
30MAR26 97.50 C 12.26 12.26 10.13 9.87 -2.64 36 90 9,418 0
30MAR26 100.00 C 10.51 11.00 8.37 8.70 -2.42 36 378 4,839 -169
30MAR26 102.50 C 10.00 10.00 7.46 7.52 -2.56 36 297 8,982 +160
30MAR26 105.00 C 8.46 8.80 6.44 6.66 -2.28 37 441 16,062 +36
30MAR26 107.50 C 7.53 7.53 5.90 5.91 -1.96 37 256 1,681 -12
30MAR26 110.00 C 6.71 6.75 5.11 5.12 -1.89 37 609 12,394 +360
30MAR26 112.50 C 4.79 4.83 4.70 4.40 -1.94 37 35 1,312 +30
30MAR26 115.00 C 5.22 5.22 4.00 3.77 -1.79 37 27 3,356 +16
30MAR26 117.50 C 4.80 4.80 3.50 3.22 -1.65 37 91 2,257 +53
30MAR26 120.00 C 4.50 4.50 3.11 2.74 -1.51 37 99 11,167 +34
30MAR26 122.50 C 3.71 3.71 3.71 2.32 -1.39 37 1 1,493 0
30MAR26 125.00 C 3.38 3.38 2.46 1.96 -1.26 37 7 6,599 0
30MAR26 127.50 C 2.42 2.42 2.29 1.65 -1.14 37 50 2,448 +40
30MAR26 130.00 C 2.74 2.74 2.00 1.39 -1.02 37 901 5,328 +572
30MAR26 132.50 C 0.00 0.00 0.00 1.16 -0.92 37 0 633 0
30MAR26 135.00 C 2.28 2.28 1.72 0.97 -0.83 37 37 13,576 +33
30MAR26 137.50 C 1.58 1.58 1.58 0.81 -0.73 37 1 983 -1
30MAR26 140.00 C 1.80 2.25 1.40 0.67 -0.66 37 77 10,626 +40
30MAR26 142.50 C 1.48 1.48 1.48 0.56 -0.58 37 18 359 +18
30MAR26 145.00 C 1.60 1.60 1.60 0.46 -0.51 37 4 4,672 +4
30MAR26 147.50 C 0.00 0.00 0.00 0.38 -0.45 37 0 1,279 0
30MAR26 150.00 C 1.43 1.43 1.00 0.31 -0.40 37 36 9,182 -32
30MAR26 152.50 C 0.00 0.00 0.00 0.26 -0.34 37 0 1,949 0
30MAR26 155.00 C 0.00 0.00 0.00 0.21 -0.30 37 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.17 -0.27 37 0 1,853 0
30MAR26 160.00 C 1.18 1.18 1.18 0.14 -0.23 37 34 5,698 +34
30MAR26 162.50 C 0.00 0.00 0.00 0.12 -0.19 37 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.10 -0.17 37 0 1,439 0
30MAR26 167.50 C 0.00 0.00 0.00 0.08 -0.14 37 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.07 -0.12 37 0 2,215 0
30MAR26 172.50 C 0.00 0.00 0.00 0.06 -0.10 38 0 357 0
30MAR26 175.00 C 0.60 0.60 0.60 0.05 -0.09 38 12 17,124 +12
30MAR26 177.50 C 0.00 0.00 0.00 0.04 -0.08 37 0 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.03 -0.07 37 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.02 -0.06 36 0 273 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 -0.05 36 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 770 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 71 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 168 0
30MAR26 200.00 C 0.52 0.52 0.52 0.01 0.00 39 50 2,313 +50
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 41 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 302 0
30MAR26 240.00 C 0.18 0.18 0.18 0.01 0.00 48 34 67 -34
30MAR26 245.00 C 0.23 0.23 0.23 0.01 0.00 49 45 182 -35
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 60 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 62 0 275 0
29JUN26 50.00 C 51.50 51.50 51.50 51.02 -3.41 53 20 22 +20
29JUN26 52.50 C 52.00 52.00 52.00 48.62 -3.43 51 4 2 -4
29JUN26 55.00 C 0.00 0.00 0.00 46.24 -3.44 49 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 43.94 -3.39 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.56 -3.43 46 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 39.30 -3.38 45 0 12 0
29JUN26 65.00 C 37.00 37.00 37.00 37.03 -3.37 44 1 21 +1
29JUN26 67.50 C 0.00 0.00 0.00 34.71 -3.22 42 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 32.54 -3.42 42 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 30.42 -3.32 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.36 -3.30 40 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 26.35 -3.32 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.42 -3.23 39 0 2,249 0
29JUN26 82.50 C 0.00 0.00 0.00 22.61 -3.18 39 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 20.83 -3.15 39 0 3 0
29JUN26 87.50 C 0.00 0.00 0.00 19.15 -3.01 38 0 4 0
29JUN26 90.00 C 20.30 20.30 19.81 17.59 -2.90 38 40 40 +33
29JUN26 92.50 C 0.00 0.00 0.00 16.15 -2.51 38 0 1 0
29JUN26 95.00 C 15.05 17.00 15.05 15.25 -2.35 40 159 268 -113
29JUN26 97.50 C 0.00 0.00 0.00 13.54 -2.82 38 0 1,551 0
29JUN26 100.00 C 14.00 14.00 12.00 12.42 -2.24 39 102 2,865 +1
29JUN26 102.50 C 12.70 12.70 12.00 11.19 -2.34 38 10 2,819 +10
29JUN26 105.00 C 11.60 11.60 10.27 10.27 -2.53 38 8 12,850 +1
29JUN26 107.50 C 9.34 9.34 9.34 9.34 -2.13 38 12 558 -12
29JUN26 110.00 C 10.20 10.20 8.50 8.56 -2.14 39 32 7,464 -1
29JUN26 112.50 C 7.66 7.66 7.66 7.86 -2.14 39 3 731 0
29JUN26 115.00 C 7.34 7.34 7.17 7.14 -2.05 39 80 7,384 +40
29JUN26 117.50 C 8.00 8.00 6.61 6.45 -2.04 39 2 908 +1
29JUN26 120.00 C 7.60 7.60 5.90 5.82 -1.90 39 28 5,246 +6
29JUN26 122.50 C 5.70 5.70 5.70 5.25 -1.83 39 10 1,008 0
29JUN26 125.00 C 5.00 5.00 5.00 4.73 -1.89 39 1 5,667 0
29JUN26 127.50 C 0.00 0.00 0.00 4.25 -1.79 39 0 924 0
29JUN26 130.00 C 5.60 5.60 4.30 3.82 -1.70 39 10 7,770 +2
29JUN26 132.50 C 0.00 0.00 0.00 3.43 -1.60 39 0 1,055 0
29JUN26 135.00 C 4.90 4.90 4.10 3.08 -1.51 39 4 2,207 -2
29JUN26 137.50 C 0.00 0.00 0.00 2.76 -1.42 39 0 421 0
29JUN26 140.00 C 3.86 3.86 3.20 2.47 -1.33 39 6 666 0
29JUN26 142.50 C 3.85 3.85 3.06 2.21 -1.25 39 5 221 +2
29JUN26 145.00 C 0.00 0.00 0.00 1.98 -1.17 39 0 2,139 0
29JUN26 147.50 C 0.00 0.00 0.00 1.77 -1.09 39 0 414 0
29JUN26 150.00 C 3.01 3.01 2.45 1.58 -1.02 39 22 2,702 0
29JUN26 152.50 C 2.67 2.67 2.40 1.41 -0.95 39 4 142 0
29JUN26 155.00 C 0.00 0.00 0.00 1.26 -0.88 39 0 223 0
29JUN26 157.50 C 0.00 0.00 0.00 1.12 -0.82 39 0 393 0
29JUN26 160.00 C 2.10 2.20 1.97 1.00 -0.71 39 6 293 0
29JUN26 162.50 C 2.06 2.06 2.06 0.89 -0.71 39 1 217 +1
29JUN26 165.00 C 0.00 0.00 0.00 0.80 -0.65 39 0 191 0
29JUN26 167.50 C 2.00 2.00 2.00 0.71 -0.61 39 1 801 0
29JUN26 170.00 C 1.53 1.60 1.53 0.63 -0.56 39 15 338 +15
29JUN26 172.50 C 0.00 0.00 0.00 0.56 -0.52 39 0 202 0
29JUN26 175.00 C 0.00 0.00 0.00 0.50 -0.48 39 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.44 -0.45 38 0 210 0
29JUN26 180.00 C 1.56 1.70 1.29 0.40 -0.40 39 9 340 +4
29JUN26 182.50 C 0.00 0.00 0.00 0.35 -0.38 38 0 235 0
29JUN26 185.00 C 0.00 0.00 0.00 0.31 -0.35 38 0 145 0
29JUN26 187.50 C 0.00 0.00 0.00 0.28 -0.32 39 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.25 -0.29 39 0 238 0
29JUN26 192.50 C 0.00 0.00 0.00 0.22 -0.27 39 0 235 0
29JUN26 195.00 C 1.10 1.10 1.10 0.19 -0.25 38 3 324 -3
29JUN26 197.50 C 0.00 0.00 0.00 0.17 -0.23 38 0 306 0
29JUN26 200.00 C 1.15 1.15 1.15 0.15 -0.21 38 56 2,188 +56
29SEP26 50.00 C 0.00 0.00 0.00 51.82 -3.45 50 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 49.50 -3.46 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.21 -3.45 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.95 -3.45 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.73 -3.21 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.51 -3.46 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 38.37 -3.25 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.28 -3.23 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.24 -3.22 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.27 -3.30 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.35 -3.27 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 28.49 -3.29 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 26.70 -3.24 40 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 25.03 -3.10 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 23.40 -3.03 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 21.85 -2.96 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.13 -3.14 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 18.97 -2.80 39 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 17.82 -2.44 40 0 564 0
29SEP26 97.50 C 0.00 0.00 0.00 16.46 -2.63 39 0 476 0
29SEP26 100.00 C 17.86 17.86 15.30 15.20 -2.66 39 1,084 2,941 +920
29SEP26 102.50 C 14.06 14.06 14.06 13.72 -2.96 38 12 2,544 -12
29SEP26 105.00 C 0.00 0.00 0.00 13.22 -2.73 39 0 759 0
29SEP26 107.50 C 0.00 0.00 0.00 12.34 -2.85 39 0 171 0
29SEP26 110.00 C 13.00 13.00 11.60 11.46 -1.92 39 1,027 1,743 +17
29SEP26 112.50 C 10.83 10.83 10.83 10.69 -2.22 39 60 410 +60
29SEP26 115.00 C 10.63 10.80 10.20 9.97 -2.29 40 218 966 +218
29SEP26 117.50 C 0.00 0.00 0.00 9.22 -2.29 40 0 609 0
29SEP26 120.00 C 0.00 0.00 0.00 8.53 -2.20 40 0 898 0
29SEP26 122.50 C 9.25 9.25 9.25 7.88 -1.81 39 1 778 -1
29SEP26 125.00 C 9.68 9.68 8.23 7.28 -2.12 39 22 1,249 +18
29SEP26 127.50 C 0.00 0.00 0.00 6.72 -2.00 39 0 226 0
29SEP26 130.00 C 7.40 7.40 6.75 6.21 -1.96 39 121 2,900 +12
30DEC26 80.00 C 0.00 0.00 0.00 28.74 - 41 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 27.14 -3.17 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.56 -3.10 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.11 -3.01 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.22 -2.38 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.39 -2.82 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.14 -2.80 40 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.97 -2.73 40 0 0 0
30DEC26 100.00 C 20.20 20.20 17.85 17.82 -2.47 39 83 82 +82
30DEC26 102.50 C 16.61 17.20 16.61 17.34 -2.05 41 170 170 +170
30DEC26 105.00 C 0.00 0.00 0.00 16.48 -1.89 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 14.87 -2.53 40 0 0 0
30DEC26 110.00 C 15.00 15.00 14.30 14.01 -2.45 40 6 6 +6
30DEC26 112.50 C 0.00 0.00 0.00 13.20 -2.35 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.49 -2.27 40 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.72 -2.28 40 0 0 0
30DEC26 120.00 C 12.80 12.80 11.89 11.16 -2.20 40 2 3 +1
30DEC26 122.50 C 0.00 0.00 0.00 10.56 -2.10 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 9.89 -2.06 40 0 0 0
30DEC26 127.50 C 10.67 10.67 9.63 9.63 -1.65 41 21 22 +21
TOTAL CALL 54,400 998,338 +11,281
05DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
05DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
05DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 283 0
05DEC25 85.00 P 0.01 0.01 0.01 0.01 -0.01 59 83 845 -73
05DEC25 87.50 P 0.06 0.06 0.05 0.01 -0.05 49 67 825 +24
05DEC25 90.00 P 0.05 0.10 0.05 0.01 -0.13 40 257 1,051 +82
05DEC25 92.50 P 0.35 0.36 0.10 0.05 -0.27 38 589 1,318 +232
05DEC25 95.00 P 0.54 0.67 0.18 0.24 -0.42 38 1,734 7,305 -94
05DEC25 97.50 P 1.27 1.30 0.40 0.78 -0.41 39 2,038 3,162 +33
05DEC25 100.00 P 1.90 2.60 0.87 1.88 -0.10 39 3,353 3,017 +27
05DEC25 102.50 P 3.50 4.40 1.90 3.59 +0.49 41 2,116 2,084 +73
05DEC25 105.00 P 6.00 6.00 4.20 5.60 +1.02 38 27 567 -12
05DEC25 107.50 P 7.94 8.15 7.94 8.15 +1.71 53 4 194 -2
05DEC25 110.00 P 8.20 8.20 8.20 10.45 +2.01 0 1 17 +1
05DEC25 112.50 P 0.00 0.00 0.00 12.95 +2.35 0 0 0 0
05DEC25 115.00 P 0.00 0.00 0.00 15.45 +2.37 0 0 3 0
05DEC25 117.50 P 0.00 0.00 0.00 17.95 +2.86 0 0 0 0
05DEC25 120.00 P 0.00 0.00 0.00 21.06 +3.53 133 0 2 -4
05DEC25 122.50 P 0.00 0.00 0.00 22.95 +2.95 0 0 0 0
05DEC25 125.00 P 0.00 0.00 0.00 25.56 +3.06 113 0 0 0
05DEC25 127.50 P 0.00 0.00 0.00 28.06 +3.06 121 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
12DEC25 82.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
12DEC25 85.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
12DEC25 87.50 P 0.00 0.00 0.00 0.05 - 37 0 0 -
12DEC25 90.00 P 0.25 0.34 0.19 0.13 - 36 58 57 -
12DEC25 92.50 P 0.42 0.53 0.31 0.36 - 36 89 88 -
12DEC25 95.00 P 1.00 1.12 0.53 0.81 - 36 287 219 -
12DEC25 97.50 P 1.60 2.04 0.95 1.57 - 36 255 175 -
12DEC25 100.00 P 2.20 2.80 1.60 2.76 - 37 190 123 -
12DEC25 102.50 P 2.84 4.52 2.60 4.34 - 38 130 120 -
12DEC25 105.00 P 4.25 6.40 4.25 6.27 - 39 10 3 -
12DEC25 107.50 P 0.00 0.00 0.00 8.43 - 41 1 1 -
12DEC25 110.00 P 0.00 0.00 0.00 10.54 - 36 0 0 -
12DEC25 112.50 P 0.00 0.00 0.00 12.97 - 36 0 0 -
12DEC25 115.00 P 0.00 0.00 0.00 15.45 - 0 0 0 -
12DEC25 117.50 P 0.00 0.00 0.00 17.95 - 0 0 0 -
12DEC25 120.00 P 0.00 0.00 0.00 21.06 - 82 0 0 -
12DEC25 122.50 P 0.00 0.00 0.00 23.05 - 65 0 0 -
12DEC25 125.00 P 0.00 0.00 0.00 25.56 - 71 0 0 -
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
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 0.00 0.00 0.00 0.01 0.00 59 0 303 0
30DEC25 65.00 P 0.03 0.03 0.03 0.01 0.00 54 50 604 +29
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 50 1 290 +1
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 481 0
30DEC25 72.50 P 0.07 0.07 0.07 0.01 0.00 41 12 314 -12
30DEC25 75.00 P 0.08 0.08 0.07 0.01 -0.01 37 9 806 +9
30DEC25 77.50 P 0.12 0.15 0.10 0.01 -0.02 33 282 1,455 -269
30DEC25 80.00 P 0.15 0.15 0.13 0.02 -0.05 32 66 4,237 -25
30DEC25 82.50 P 0.20 0.25 0.18 0.05 -0.09 31 66 5,760 -40
30DEC25 85.00 P 0.25 0.34 0.24 0.11 -0.15 31 116 9,989 -1
30DEC25 87.50 P 0.42 0.54 0.34 0.25 -0.22 31 307 4,619 +11
30DEC25 90.00 P 0.90 0.90 0.50 0.51 -0.27 31 1,285 24,776 +142
30DEC25 92.50 P 1.18 1.29 0.74 0.94 -0.27 31 2,190 7,594 +1,218
30DEC25 95.00 P 1.89 2.10 1.10 1.60 -0.18 31 3,147 18,034 +89
30DEC25 97.50 P 2.80 2.84 1.70 2.52 0.00 32 2,672 16,185 -273
30DEC25 100.00 P 3.99 4.30 2.53 3.73 +0.22 32 8,782 32,032 +4,319
30DEC25 102.50 P 4.60 5.79 3.63 5.23 +0.44 32 1,695 16,540 -228
30DEC25 105.00 P 6.30 7.42 5.08 6.99 +0.72 33 826 7,144 +203
30DEC25 107.50 P 8.08 8.30 7.10 9.01 +1.11 34 8 3,372 -6
30DEC25 110.00 P 9.72 10.29 8.60 11.20 +1.48 36 84 29,891 -56
30DEC25 112.50 P 10.75 10.75 10.53 13.14 +1.44 31 240 6,900 +240
30DEC25 115.00 P 15.20 15.20 14.65 15.98 +2.15 42 625 7,838 +15
30DEC25 117.50 P 17.60 17.73 14.97 17.96 +1.90 31 262 3,656 -142
30DEC25 120.00 P 20.30 20.30 19.70 21.06 +2.66 52 1,106 30,328 -1,095
30DEC25 122.50 P 0.00 0.00 0.00 23.05 +2.24 43 0 4,787 0
30DEC25 125.00 P 25.60 25.60 25.50 25.77 +3.14 54 55 4,731 +49
30DEC25 127.50 P 0.00 0.00 0.00 28.23 +2.57 56 0 1,614 0
30DEC25 130.00 P 0.00 0.00 0.00 30.45 +2.95 0 0 9,541 0
30DEC25 132.50 P 0.00 0.00 0.00 32.95 +2.95 0 0 506 0
30DEC25 135.00 P 35.63 35.81 35.51 35.70 +3.20 65 273 3,085 -32
30DEC25 137.50 P 0.00 0.00 0.00 37.95 +2.95 0 0 344 0
30DEC25 140.00 P 39.18 40.11 39.18 40.45 +2.68 0 50 14,094 0
30DEC25 142.50 P 0.00 0.00 0.00 42.95 +2.95 0 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 45.45 +2.95 0 0 731 -30
30DEC25 147.50 P 0.00 0.00 0.00 47.95 +2.95 0 0 406 0
30DEC25 150.00 P 0.00 0.00 0.00 50.78 +3.11 85 0 1,286 -30
30DEC25 152.50 P 0.00 0.00 0.00 52.95 +2.95 0 0 466 -150
30DEC25 155.00 P 0.00 0.00 0.00 55.45 +2.95 0 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 57.95 +2.95 0 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 60.45 +2.95 0 0 1,206 -50
30DEC25 162.50 P 0.00 0.00 0.00 62.95 +2.95 0 0 353 -18
30DEC25 165.00 P 0.00 0.00 0.00 65.45 +2.95 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 67.95 +2.95 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 70.45 +2.95 0 0 474 -130
30DEC25 172.50 P 0.00 0.00 0.00 72.95 +2.95 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 75.45 +2.95 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 78.28 +3.28 113 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 80.45 +2.95 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 82.95 +2.95 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 85.45 +2.95 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 87.95 +2.95 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 90.45 +2.95 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 92.95 +2.95 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 95.45 +2.95 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 97.95 +2.95 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 100.45 +2.95 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 105.45 +2.95 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 110.73 +3.23 136 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 115.73 +3.23 139 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 120.73 +3.23 143 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 125.73 +3.23 146 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 130.50 +3.00 133 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 135.76 +3.26 154 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 140.76 +3.26 157 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 145.76 +3.26 161 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 150.73 +3.23 162 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 155.70 +3.20 163 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 160.73 +3.23 168 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 165.76 +3.26 172 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 170.73 +3.23 173 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 175.73 +3.23 176 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 180.53 +3.03 164 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 185.73 +3.23 181 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 190.76 +3.26 185 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 195.73 +3.23 185 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 200.73 +3.23 188 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29JAN26 67.50 P 0.14 0.14 0.13 0.01 -0.01 35 50 116 +50
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 49 0
29JAN26 72.50 P 0.24 0.24 0.24 0.04 -0.04 34 6 82 +6
29JAN26 75.00 P 0.27 0.32 0.27 0.08 -0.05 34 61 704 -45
29JAN26 77.50 P 0.37 0.37 0.37 0.14 -0.09 34 100 636 +40
29JAN26 80.00 P 0.37 0.55 0.37 0.26 -0.11 34 170 6,676 +123
29JAN26 82.50 P 0.58 0.65 0.58 0.45 -0.13 34 64 1,197 +22
29JAN26 85.00 P 0.73 0.96 0.73 0.73 -0.15 34 272 1,926 +63
29JAN26 87.50 P 1.03 1.40 0.98 1.13 -0.11 34 315 2,484 +88
29JAN26 90.00 P 1.50 1.84 1.29 1.67 -0.01 34 464 3,323 +71
29JAN26 92.50 P 2.18 2.55 1.85 2.37 +0.09 34 237 8,134 +42
29JAN26 95.00 P 3.55 3.55 2.45 3.20 +0.17 34 135 2,881 -2
29JAN26 97.50 P 2.30 4.50 2.30 4.26 +0.34 34 95 4,059 +49
29JAN26 100.00 P 4.50 5.88 4.50 5.54 +0.57 34 172 7,558 +71
29JAN26 102.50 P 6.19 7.40 5.68 7.01 +0.89 35 365 3,160 +89
29JAN26 105.00 P 7.60 9.10 7.60 8.64 +0.71 35 39 1,166 0
29JAN26 107.50 P 10.00 10.35 10.00 10.14 +0.96 34 3 593 +3
29JAN26 110.00 P 12.10 12.24 12.10 12.03 +0.91 33 72 253 +72
29JAN26 112.50 P 0.00 0.00 0.00 14.05 +1.41 33 0 62 0
29JAN26 115.00 P 15.30 15.30 15.30 16.67 +2.11 38 2 116 0
29JAN26 117.50 P 0.00 0.00 0.00 18.40 +1.85 34 0 36 0
29JAN26 120.00 P 0.00 0.00 0.00 21.14 +1.94 40 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 23.46 +2.06 40 0 68 0
29JAN26 125.00 P 0.00 0.00 0.00 25.81 +2.16 41 0 98 0
29JAN26 127.50 P 0.00 0.00 0.00 28.23 +2.24 42 0 216 0
29JAN26 130.00 P 0.00 0.00 0.00 30.60 +2.29 42 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 33.27 +2.63 48 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 35.73 +2.79 49 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 38.28 +2.97 53 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 40.48 +2.71 46 0 33 0
29JAN26 142.50 P 0.00 0.00 0.00 42.98 +2.85 48 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 45.48 +2.94 50 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 47.98 +2.98 52 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 50.78 +3.11 64 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 52.98 +2.98 55 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 55.48 +2.98 57 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 57.98 +2.98 59 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 60.48 +2.98 61 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 62.98 +2.98 62 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 65.48 +2.98 64 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 67.98 +2.98 66 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 70.48 +2.98 67 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 72.98 +2.98 69 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 75.48 +2.98 70 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 78.28 +3.28 83 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 80.48 +2.98 73 0 0 0
26FEB26 70.00 P 0.33 0.33 0.29 0.08 -0.02 34 26 81 +26
26FEB26 72.50 P 0.00 0.00 0.00 0.13 -0.04 33 0 42 0
26FEB26 75.00 P 0.52 0.52 0.52 0.23 -0.05 34 2 40 +2
26FEB26 77.50 P 0.63 0.63 0.63 0.38 -0.06 34 20 274 0
26FEB26 80.00 P 0.77 0.94 0.77 0.59 -0.06 34 107 919 +96
26FEB26 82.50 P 0.94 1.11 0.94 0.89 -0.05 34 12 729 +2
26FEB26 85.00 P 1.23 1.52 1.23 1.29 -0.02 34 260 1,768 +102
26FEB26 87.50 P 1.62 1.86 1.62 1.81 0.00 34 129 1,719 +33
26FEB26 90.00 P 2.18 2.52 2.18 2.46 +0.05 34 57 7,541 +49
26FEB26 92.50 P 2.75 3.29 2.75 3.27 +0.20 34 197 1,576 +38
26FEB26 95.00 P 3.54 4.55 3.54 4.15 +0.25 34 234 2,179 +96
26FEB26 97.50 P 4.85 5.58 4.58 5.32 +0.51 34 242 2,717 +96
26FEB26 100.00 P 5.50 6.90 5.50 6.56 +0.64 34 1,142 5,298 +761
26FEB26 102.50 P 6.88 8.17 6.88 8.04 +0.94 35 122 2,000 +122
26FEB26 105.00 P 0.00 0.00 0.00 9.65 +1.00 35 0 493 0
26FEB26 107.50 P 10.94 10.94 10.94 11.37 +1.14 35 1 30 0
26FEB26 110.00 P 13.80 13.80 13.80 12.82 +0.85 33 5 165 +5
26FEB26 112.50 P 0.00 0.00 0.00 14.76 +0.99 33 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 16.78 +1.59 33 0 5 0
26FEB26 117.50 P 0.00 0.00 0.00 19.45 +2.31 38 0 30 0
26FEB26 120.00 P 0.00 0.00 0.00 21.66 +1.96 38 0 150 0
26FEB26 122.50 P 24.63 24.63 24.63 23.46 +1.62 35 39 44 +38
26FEB26 125.00 P 0.00 0.00 0.00 26.19 +2.20 39 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 28.50 +2.30 40 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 30.84 +2.38 40 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 33.27 +2.48 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.83 +2.73 44 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.28 +2.85 45 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.48 +2.71 40 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 42.98 +2.83 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.48 +2.94 44 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 47.98 +2.98 45 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.78 +3.11 54 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 52.98 +2.98 48 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 55.48 +2.98 50 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 57.98 +2.98 52 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 60.48 +2.98 53 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 62.98 +2.98 54 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 65.48 +2.98 56 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 67.98 +2.98 57 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 70.48 +2.98 59 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 72.98 +2.98 60 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 75.48 +2.98 61 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 78.28 +3.28 71 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 80.48 +2.98 64 0 0 0
30MAR26 50.00 P 0.12 0.12 0.12 0.01 0.00 42 110 150 +110
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 8 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 240 0
30MAR26 60.00 P 0.30 0.31 0.30 0.04 -0.02 37 2 1,093 +1
30MAR26 62.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 228 0
30MAR26 65.00 P 0.45 0.45 0.45 0.12 -0.04 37 10 682 +10
30MAR26 67.50 P 0.00 0.00 0.00 0.20 -0.05 37 0 475 0
30MAR26 70.00 P 0.00 0.00 0.00 0.32 -0.06 37 0 3,528 0
30MAR26 72.50 P 0.00 0.00 0.00 0.49 -0.06 37 0 389 0
30MAR26 75.00 P 0.98 0.98 0.98 0.72 -0.06 37 70 10,268 +70
30MAR26 77.50 P 1.30 1.35 1.27 1.01 -0.05 37 86 5,874 +40
30MAR26 80.00 P 1.44 1.50 1.44 1.38 -0.06 37 23 9,000 +18
30MAR26 82.50 P 1.76 2.10 1.76 1.87 -0.03 37 40 7,457 +3
30MAR26 85.00 P 2.42 2.75 2.26 2.44 +0.02 37 230 49,888 +52
30MAR26 87.50 P 2.67 3.21 2.67 3.11 +0.14 37 433 12,091 +421
30MAR26 90.00 P 4.00 4.11 3.41 3.91 +0.21 37 915 29,899 +704
30MAR26 92.50 P 4.27 4.69 4.27 4.79 +0.30 37 92 3,748 +90
30MAR26 95.00 P 5.40 5.91 5.14 5.80 +0.47 37 210 19,153 +48
30MAR26 97.50 P 6.13 7.21 6.13 6.96 +0.57 37 226 8,584 -223
30MAR26 100.00 P 7.16 8.54 7.16 8.21 +0.65 37 280 22,938 +20
30MAR26 102.50 P 9.00 10.12 9.00 9.75 +0.89 38 47 6,689 -5
30MAR26 105.00 P 9.90 11.39 9.90 11.24 +0.96 38 432 26,727 -90
30MAR26 107.50 P 11.41 11.41 11.37 12.97 +1.24 38 13 1,618 0
30MAR26 110.00 P 15.16 15.16 13.83 14.81 +1.47 39 100 20,447 -10
30MAR26 112.50 P 0.00 0.00 0.00 16.66 +1.43 39 0 2,573 0
30MAR26 115.00 P 0.00 0.00 0.00 18.63 +1.66 40 0 5,864 0
30MAR26 117.50 P 0.00 0.00 0.00 20.54 +1.57 39 0 3,711 0
30MAR26 120.00 P 22.00 23.00 22.00 22.78 +1.95 41 14 7,629 -3
30MAR26 122.50 P 22.90 22.90 22.90 24.77 +1.90 40 4 3,407 +4
30MAR26 125.00 P 0.00 0.00 0.00 26.95 +1.66 41 0 1,158 0
30MAR26 127.50 P 0.00 0.00 0.00 29.36 +1.91 42 0 1,910 0
30MAR26 130.00 P 0.00 0.00 0.00 31.49 +2.22 42 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 34.21 +2.80 45 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 36.00 +2.37 41 0 1,241 0
30MAR26 137.50 P 0.00 0.00 0.00 38.32 +2.43 41 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 40.70 +2.12 41 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 43.09 +2.35 41 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 45.51 +2.69 40 0 116 0
30MAR26 147.50 P 47.90 47.90 47.90 47.99 +2.83 41 6 166 -6
30MAR26 150.00 P 0.00 0.00 0.00 50.78 +3.11 48 0 1,821 0
30MAR26 152.50 P 0.00 0.00 0.00 52.98 +2.97 44 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 55.48 +2.98 45 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 57.98 +2.98 46 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.48 +2.98 48 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 62.98 +2.98 49 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 65.48 +2.98 50 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 67.98 +2.98 51 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 70.48 +2.98 53 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 72.98 +2.98 54 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 75.48 +2.98 55 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 78.28 +3.28 64 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 80.48 +2.98 57 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 82.98 +2.98 59 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 85.48 +2.98 60 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 87.98 +2.98 61 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 90.46 +2.96 61 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 92.98 +2.98 63 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 95.48 +2.98 64 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 97.98 +2.98 65 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 100.46 +2.96 65 0 1 0
30MAR26 205.00 P 0.00 0.00 0.00 105.48 +2.98 68 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 110.73 +3.23 77 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 115.73 +3.23 79 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 120.73 +3.23 81 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 125.73 +3.23 83 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 130.50 +3.00 78 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 135.76 +3.26 87 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 140.76 +3.26 89 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 145.76 +3.26 91 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 150.73 +3.23 92 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 155.70 +3.20 93 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 160.73 +3.23 95 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 165.76 +3.26 97 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 170.73 +3.23 98 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 175.73 +3.23 100 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 180.53 +3.03 95 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 185.73 +3.23 103 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 190.76 +3.26 105 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 195.73 +3.23 106 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 200.73 +3.23 107 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 210.47 +2.97 100 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 220.47 +2.97 103 0 0 0
29JUN26 50.00 P 0.36 0.37 0.36 0.06 -0.02 39 17 70 +10
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.23 -0.06 39 0 2 0
29JUN26 60.00 P 0.00 0.00 0.00 0.34 -0.08 38 0 883 0
29JUN26 62.50 P 0.00 0.00 0.00 0.48 -0.10 38 0 216 0
29JUN26 65.00 P 1.06 1.06 1.06 0.68 -0.11 39 25 182 +25
29JUN26 67.50 P 1.30 1.30 1.30 0.93 -0.13 39 10 612 +10
29JUN26 70.00 P 1.50 1.53 1.50 1.22 -0.14 39 61 938 +26
29JUN26 72.50 P 1.92 1.92 1.92 1.61 -0.15 39 34 168 +34
29JUN26 75.00 P 2.19 2.19 2.16 2.05 -0.14 39 4 9,332 +2
29JUN26 77.50 P 2.70 2.70 2.70 2.57 -0.13 39 10 793 +10
29JUN26 80.00 P 3.22 3.33 3.22 3.19 +0.03 39 8 9,588 0
29JUN26 82.50 P 3.57 4.12 3.57 3.87 +0.05 39 25 1,887 +8
29JUN26 85.00 P 4.50 4.79 4.50 4.67 +0.22 39 40 2,423 +5
29JUN26 87.50 P 5.62 5.62 5.46 5.48 +0.21 39 47 1,236 +47
29JUN26 90.00 P 6.10 6.10 5.87 6.38 +0.28 39 180 3,201 +13
29JUN26 92.50 P 7.27 7.30 7.27 7.31 +0.21 38 33 2,520 +30
29JUN26 95.00 P 7.68 8.72 7.68 8.43 -0.18 38 40 9,669 +31
29JUN26 97.50 P 9.10 9.62 9.10 9.65 +0.42 38 33 5,523 0
29JUN26 100.00 P 10.10 10.81 10.10 11.04 +0.61 39 169 11,989 +95
29JUN26 102.50 P 0.00 0.00 0.00 12.48 +0.83 39 0 3,782 0
29JUN26 105.00 P 13.54 14.05 12.90 14.05 +0.50 39 33 18,348 +29
29JUN26 107.50 P 15.07 15.07 14.16 15.61 +0.97 39 6 2,725 -3
29JUN26 110.00 P 16.31 17.20 16.31 16.58 +0.40 37 60 10,613 +45
29JUN26 112.50 P 0.00 0.00 0.00 19.06 +1.42 40 0 1,014 0
29JUN26 115.00 P 0.00 0.00 0.00 20.92 +1.52 40 0 11,355 0
29JUN26 117.50 P 21.22 21.22 21.22 22.99 +1.77 41 1 715 -1
29JUN26 120.00 P 24.00 24.00 23.00 24.96 +1.24 41 4 5,859 0
29JUN26 122.50 P 0.00 0.00 0.00 26.79 +1.76 41 0 1,088 0
29JUN26 125.00 P 28.00 29.00 28.00 28.84 +1.84 41 37 5,645 -4
29JUN26 127.50 P 0.00 0.00 0.00 30.96 +1.73 41 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 33.09 +2.03 42 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 35.23 +1.84 42 0 950 0
29JUN26 135.00 P 37.75 37.75 37.75 36.50 +1.45 37 60 4,638 +30
29JUN26 137.50 P 0.00 0.00 0.00 39.56 +2.16 42 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 41.79 +2.22 42 0 1,044 0
29JUN26 142.50 P 0.00 0.00 0.00 44.06 +2.31 42 0 15 0
29JUN26 145.00 P 0.00 0.00 0.00 46.31 +2.42 42 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 48.63 +2.43 42 0 18 0
29JUN26 150.00 P 0.00 0.00 0.00 50.78 +2.34 40 0 4,094 0
29JUN26 152.50 P 0.00 0.00 0.00 53.35 +2.56 42 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 55.99 +2.90 44 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 58.09 +2.72 41 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 60.54 +2.85 41 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 63.12 +2.69 44 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 65.51 +2.98 43 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 67.98 +2.93 43 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 70.48 +2.89 44 0 786 0
29JUN26 172.50 P 0.00 0.00 0.00 72.98 +2.89 45 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 75.48 +2.98 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.28 +3.28 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.48 +2.98 48 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 82.98 +2.98 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.48 +2.98 50 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 87.98 +2.98 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 90.46 +2.96 51 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 92.98 +2.98 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 95.48 +2.98 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 97.98 +2.98 54 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.46 +2.96 54 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 -0.05 39 0 132 0
29SEP26 52.50 P 0.00 0.00 0.00 0.31 -0.06 39 0 31 0
29SEP26 55.00 P 0.99 0.99 0.99 0.44 -0.07 39 3 25 +3
29SEP26 57.50 P 1.17 1.17 1.17 0.61 -0.10 39 2 2 +2
29SEP26 60.00 P 1.43 1.43 1.43 0.82 -0.10 39 1 156 0
29SEP26 62.50 P 0.00 0.00 0.00 1.09 -0.12 39 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 1.39 -0.13 39 0 37 0
29SEP26 67.50 P 0.00 0.00 0.00 1.79 -0.14 39 0 20 0
29SEP26 70.00 P 2.61 2.76 2.58 2.22 -0.13 39 48 1,059 +42
29SEP26 72.50 P 0.00 0.00 0.00 2.75 -0.14 39 0 8 0
29SEP26 75.00 P 3.65 3.65 3.65 3.31 -0.13 39 2 862 +2
29SEP26 77.50 P 4.20 4.41 4.20 4.00 -0.12 39 5 1,124 -3
29SEP26 80.00 P 4.92 5.00 4.79 4.70 -0.12 39 51 2,363 +1
29SEP26 82.50 P 5.49 5.73 5.35 5.55 -0.06 39 109 2,390 +32
29SEP26 85.00 P 6.50 6.50 6.50 6.43 +0.16 39 30 2,213 0
29SEP26 87.50 P 7.11 7.40 7.08 7.40 +0.30 39 36 982 +4
29SEP26 90.00 P 8.00 8.72 8.00 8.45 0.00 40 106 2,098 +70
29SEP26 92.50 P 9.75 9.75 9.39 9.49 +0.41 39 53 1,618 +33
29SEP26 95.00 P 10.20 10.81 10.05 10.67 +0.03 39 318 5,282 -62
29SEP26 97.50 P 11.40 12.24 11.40 11.93 +0.58 39 75 1,927 +2
29SEP26 100.00 P 13.00 13.40 12.30 13.28 +0.30 39 1,482 2,405 +249
29SEP26 102.50 P 14.44 14.44 14.44 14.71 +0.68 39 1 4,097 0
29SEP26 105.00 P 16.51 16.66 15.38 16.29 +0.91 40 889 1,521 +583
29SEP26 107.50 P 17.52 17.52 17.52 17.86 +1.03 40 5 642 0
29SEP26 110.00 P 19.00 19.00 18.00 19.59 +1.10 40 2 1,718 -2
29SEP26 112.50 P 0.00 0.00 0.00 21.21 +1.07 40 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 22.99 +1.38 41 0 252 0
29SEP26 117.50 P 0.00 0.00 0.00 24.84 +1.47 41 0 98 0
29SEP26 120.00 P 25.00 26.90 25.00 26.72 +2.30 41 4 161 0
29SEP26 122.50 P 0.00 0.00 0.00 28.66 +1.40 41 0 71 0
29SEP26 125.00 P 29.00 29.40 29.00 30.61 +1.59 41 300 362 +300
29SEP26 127.50 P 0.00 0.00 0.00 32.63 +1.71 42 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.65 +1.78 42 0 360 0
30DEC26 80.00 P 6.40 6.42 6.31 6.39 - 41 34 34 -
30DEC26 82.50 P 7.10 7.10 7.10 7.24 +0.33 41 3 5 +3
30DEC26 85.00 P 7.62 8.34 7.62 8.07 +0.39 40 36 63 +28
30DEC26 87.50 P 0.00 0.00 0.00 9.07 +0.42 40 0 4 0
30DEC26 90.00 P 9.80 10.00 9.80 10.07 +0.51 40 143 130 +128
30DEC26 92.50 P 0.00 0.00 0.00 11.23 +0.48 40 0 0 0
30DEC26 95.00 P 11.77 12.31 11.77 12.52 +0.62 40 34 35 +34
30DEC26 97.50 P 13.69 13.69 13.69 13.77 +0.66 40 1 1 +1
30DEC26 100.00 P 14.52 15.33 14.35 15.15 +0.63 40 52 49 +47
30DEC26 102.50 P 16.18 16.50 16.14 16.59 +0.85 40 100 105 +100
30DEC26 105.00 P 17.20 17.20 17.20 18.15 +0.92 40 5 10 +5
30DEC26 107.50 P 0.00 0.00 0.00 19.70 +0.97 41 0 0 0
30DEC26 110.00 P 20.50 20.50 20.50 21.37 +1.08 41 20 20 +20
30DEC26 112.50 P 0.00 0.00 0.00 23.04 +1.13 41 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.72 +1.14 41 0 0 0
30DEC26 117.50 P 25.05 25.05 25.05 26.49 +1.19 41 30 30 +30
30DEC26 120.00 P 28.30 28.30 28.30 27.49 +0.49 39 1 3 +1
30DEC26 122.50 P 0.00 0.00 0.00 30.23 +1.40 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.15 +1.46 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.11 +1.51 42 0 0 0
TOTAL PUT 48,976 834,181 +9,582
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$ 16.56
30DEC25 6.75 C 0.00 0.00 0.00 9.83 +0.04 104 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.58 +0.04 91 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 9.33 +0.04 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 9.08 +0.04 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.83 +0.04 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.58 +0.04 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 8.33 +0.03 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.08 +0.03 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.83 +0.03 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.59 +0.04 84 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.34 +0.04 79 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.09 +0.04 74 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.84 +0.04 69 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.59 +0.04 64 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.09 +0.04 51 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.59 +0.04 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.09 +0.03 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.59 +0.03 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.10 +0.04 42 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.60 +0.04 35 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.10 +0.07 28 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.61 +0.03 30 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 2.13 +0.03 29 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.67 +0.02 29 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 1.26 +0.02 29 0 186 0
30DEC25 16.00 C 0.00 0.00 0.00 0.87 -0.01 27 0 1,201 0
30DEC25 16.50 C 0.00 0.00 0.00 0.59 +0.01 28 0 132 0
30DEC25 17.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 417 0
30DEC25 17.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 144 0
30DEC25 18.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 15 0
30DEC25 18.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.87 +0.04 51 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.62 +0.04 47 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.12 +0.04 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.62 +0.03 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.13 +0.04 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.63 +0.04 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.10 0.00 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.17 +0.11 30 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.71 +0.03 30 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.27 +0.03 30 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.86 +0.02 30 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 1.49 +0.02 30 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 1.13 +0.01 29 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.86 0.00 29 0 3 0
29JAN26 17.00 C 0.63 0.63 0.63 0.64 0.00 29 6 80 0
29JAN26 17.50 C 0.48 0.48 0.48 0.47 0.00 30 6 11 +6
29JAN26 18.00 C 0.00 0.00 0.00 0.35 0.00 31 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.24 0.00 30 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 0.00 31 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 6.15 +0.04 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.65 +0.03 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.16 +0.04 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.63 +0.04 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.67 +0.09 17 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.25 +0.13 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.81 +0.05 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.39 +0.05 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.00 +0.04 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.65 +0.04 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.30 -0.04 28 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.04 +0.04 29 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.82 -0.01 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.89 +0.04 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.64 +0.04 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.39 +0.03 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.15 +0.04 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.90 +0.04 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.65 +0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.40 +0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.16 +0.04 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.91 +0.04 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.66 +0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.42 +0.04 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.17 +0.04 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.92 +0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.68 +0.04 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.18 +0.03 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.70 +0.08 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.17 +0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.67 +0.05 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.27 +0.11 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.81 +0.11 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.37 +0.10 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.95 +0.01 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.57 +0.02 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 2.21 +0.01 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.88 +0.01 31 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 1.59 +0.01 32 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.32 0.00 31 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 1.09 0.00 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.90 0.00 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.71 0.00 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.46 -0.02 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.38 0.00 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.30 0.00 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 0.00 32 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.70 +0.04 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.45 +0.04 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.21 +0.04 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.96 +0.04 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.71 +0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.47 +0.04 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.22 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.98 +0.04 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.75 +0.09 35 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.26 +0.07 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.82 +0.09 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.36 +0.11 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.91 +0.10 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.47 +0.09 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.05 +0.13 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.64 +0.12 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.25 +0.08 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.82 +0.02 31 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.49 +0.02 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.18 +0.02 31 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.90 +0.02 31 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.68 +0.05 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.42 +0.02 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.22 +0.01 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.04 +0.01 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.91 +0.01 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.78 +0.01 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.65 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.55 0.00 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.00 +0.03 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.76 +0.03 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.29 +0.03 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.84 +0.03 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.40 +0.03 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.97 +0.02 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.56 +0.10 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.09 +0.01 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.79 +0.10 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.42 +0.06 32 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 3.09 +0.04 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.85 +0.01 33 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.57 0.00 33 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 2.31 -0.01 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 2.02 0.00 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.87 0.00 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.67 +0.04 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.50 +0.04 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.29 -0.05 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.15 -0.01 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.02 -0.01 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.91 -0.01 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.71 -0.01 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.58 +0.01 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.48 +0.03 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.08 +0.03 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.69 +0.02 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.33 +0.02 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.99 +0.02 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.67 +0.03 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.37 +0.02 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.08 +0.02 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.73 +0.01 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.49 -0.07 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.27 +0.01 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.13 +0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.93 +0.01 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 +0.01 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.59 +0.01 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.41 +0.02 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.30 +0.04 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.19 +0.05 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.98 +0.05 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.80 - 33 0 0 -
TOTAL CALL 12 5,640 +6
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 495 0
30DEC25 15.50 P 0.00 0.00 0.00 0.16 -0.02 30 0 140 0
30DEC25 16.00 P 0.00 0.00 0.00 0.30 -0.03 30 0 86 0
30DEC25 16.50 P 0.00 0.00 0.00 0.52 -0.03 30 0 285 0
30DEC25 17.00 P 0.00 0.00 0.00 0.81 -0.03 31 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.16 -0.04 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.53 -0.04 29 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.98 -0.04 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.45 -0.04 30 0 0 0
30DEC25 19.50 P 5.50 5.50 5.50 2.94 -0.13 0 5 5 +5
30DEC25 20.00 P 0.00 0.00 0.00 3.51 +0.03 49 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.44 -0.16 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.44 -0.04 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.44 -0.04 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.04 0.00 31 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 19 0
29JAN26 15.50 P 0.00 0.00 0.00 0.35 -0.03 30 0 140 0
29JAN26 16.00 P 0.00 0.00 0.00 0.53 -0.02 31 0 358 0
29JAN26 16.50 P 0.00 0.00 0.00 0.76 -0.03 31 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.04 -0.02 31 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 1.37 -0.04 32 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.70 -0.04 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.10 -0.04 30 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.53 -0.04 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.98 -0.13 30 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.53 -0.06 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.51 -0.09 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.44 -0.04 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.13 0.00 30 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.33 +0.01 30 0 20 0
26FEB26 15.50 P 0.00 0.00 0.00 0.48 +0.01 30 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.91 +0.01 31 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 1.19 +0.01 31 0 30 0
26FEB26 17.50 P 0.00 0.00 0.00 1.51 0.00 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.81 0.00 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.19 -0.01 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.60 -0.02 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.04 -0.11 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.57 -0.05 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.51 -0.09 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 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 39 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 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 0.00 32 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.50 -0.01 32 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.67 -0.02 32 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.87 -0.02 32 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.09 -0.03 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.36 -0.03 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.66 -0.04 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.00 -0.03 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.35 -0.04 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.74 -0.04 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.20 -0.09 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.62 -0.09 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.52 -0.11 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.48 -0.11 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.52 -0.02 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.44 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 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 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 31 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.52 -0.01 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.68 -0.02 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.06 -0.03 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.31 -0.01 32 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.53 -0.02 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.81 -0.02 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.11 -0.03 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 -0.06 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.80 -0.07 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.17 -0.08 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.56 -0.08 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.00 -0.05 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.80 -0.08 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.66 -0.08 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.56 -0.10 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.48 -0.10 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 -0.02 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 -0.02 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.68 -0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 -0.03 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.02 -0.03 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.23 -0.02 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.46 -0.01 34 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.69 -0.03 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.96 -0.03 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.23 -0.06 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.54 -0.04 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.87 -0.06 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.22 -0.06 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.58 -0.06 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.96 -0.07 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.34 -0.09 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.15 -0.09 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.99 -0.08 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.87 -0.08 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.81 -0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.97 -0.02 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.17 -0.02 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.38 -0.02 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.61 -0.03 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.86 -0.02 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 -0.03 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.42 -0.03 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.73 -0.03 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 -0.03 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.39 -0.03 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.75 -0.03 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.12 -0.03 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.50 +0.07 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.15 -0.09 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 - 33 0 0 -
TOTAL PUT 5 4,163 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 40.30
05DEC25 29.00 C 0.00 0.00 0.00 11.31 -0.79 0 0 0 0
05DEC25 30.00 C 0.00 0.00 0.00 10.31 -0.84 0 0 0 0
05DEC25 31.00 C 0.00 0.00 0.00 9.31 -0.89 0 0 0 0
05DEC25 32.00 C 0.00 0.00 0.00 8.31 -0.89 0 0 0 0
05DEC25 33.00 C 0.00 0.00 0.00 7.31 -0.81 0 0 0 0
05DEC25 34.00 C 0.00 0.00 0.00 6.32 -0.90 67 0 0 0
05DEC25 35.00 C 0.00 0.00 0.00 5.32 -0.72 56 0 0 0
05DEC25 36.00 C 0.00 0.00 0.00 4.33 -0.72 52 0 0 0
05DEC25 37.00 C 0.00 0.00 0.00 3.36 -0.70 50 0 0 0
05DEC25 38.00 C 2.25 2.25 2.25 2.34 -0.76 33 2 61 -2
05DEC25 39.00 C 1.80 1.80 1.25 1.50 -0.77 38 90 191 -1
05DEC25 40.00 C 0.90 1.06 0.66 0.80 -0.68 37 483 379 +28
05DEC25 41.00 C 0.66 0.66 0.32 0.44 -0.43 43 1,574 1,195 +641
05DEC25 42.00 C 0.30 0.31 0.16 0.24 -0.26 47 1,319 2,163 +722
05DEC25 43.00 C 0.27 0.27 0.08 0.14 -0.13 52 414 1,224 +225
05DEC25 44.00 C 0.10 0.11 0.05 0.08 -0.07 57 396 652 +132
05DEC25 45.00 C 0.08 0.08 0.04 0.05 -0.03 61 69 783 -5
05DEC25 46.00 C 0.00 0.00 0.00 0.03 -0.02 65 0 195 0
05DEC25 47.00 C 0.02 0.02 0.01 0.02 -0.01 69 306 810 +142
05DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 1 0
05DEC25 49.00 C 0.01 0.01 0.01 0.01 0.00 77 50 180 0
05DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 8.34 - 52 0 0 -
12DEC25 33.00 C 0.00 0.00 0.00 7.34 - 45 0 0 -
12DEC25 34.00 C 0.00 0.00 0.00 6.35 - 44 0 0 -
12DEC25 35.00 C 0.00 0.00 0.00 5.36 - 40 0 0 -
12DEC25 36.00 C 0.00 0.00 0.00 4.40 - 40 0 0 -
12DEC25 37.00 C 0.00 0.00 0.00 3.47 - 39 0 0 -
12DEC25 38.00 C 0.00 0.00 0.00 2.52 - 33 0 0 -
12DEC25 39.00 C 0.00 0.00 0.00 1.77 - 34 0 0 -
12DEC25 40.00 C 1.20 1.20 1.06 1.15 - 34 237 206 -
12DEC25 41.00 C 0.76 0.80 0.65 0.74 - 36 256 120 -
12DEC25 42.00 C 0.65 0.65 0.40 0.46 - 38 587 505 -
12DEC25 43.00 C 0.35 0.35 0.24 0.29 - 40 152 122 -
12DEC25 44.00 C 0.24 0.24 0.17 0.17 - 41 38 36 -
12DEC25 45.00 C 0.16 0.16 0.11 0.12 - 44 98 68 -
12DEC25 46.00 C 0.09 0.09 0.08 0.07 - 45 24 24 -
12DEC25 47.00 C 0.00 0.00 0.00 0.05 - 48 0 0 -
12DEC25 48.00 C 0.00 0.00 0.00 0.03 - 49 0 0 -
12DEC25 49.00 C 0.00 0.00 0.00 0.02 - 51 0 0 -
12DEC25 50.00 C 0.03 0.03 0.02 0.01 - 50 61 61 -
30DEC25 19.50 C 0.00 0.00 0.00 20.85 -0.85 0 0 12,626 0
30DEC25 20.00 C 0.00 0.00 0.00 20.36 -0.86 85 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 19.36 -0.86 71 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 18.36 -0.83 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 17.36 -0.87 0 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 16.37 -0.83 62 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 15.37 -0.85 0 0 0 0
30DEC25 26.00 C 15.13 15.19 14.18 14.37 -0.88 0 200 251 +200
30DEC25 27.00 C 0.00 0.00 0.00 13.38 -0.78 51 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 12.38 -0.86 42 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 11.38 -0.89 0 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 10.39 -1.06 40 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 9.40 -0.86 40 0 12,094 0
30DEC25 32.00 C 0.00 0.00 0.00 8.36 -0.98 0 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 7.47 -0.90 42 0 1,009 0
30DEC25 34.00 C 0.00 0.00 0.00 6.47 -0.75 36 0 901 0
30DEC25 35.00 C 5.71 5.71 5.71 5.53 -0.54 35 7 1,435 -7
30DEC25 36.00 C 0.00 0.00 0.00 4.56 -0.75 31 360 2,173 0
30DEC25 37.00 C 3.88 3.88 3.59 3.72 -0.86 32 52 2,206 -16
30DEC25 38.00 C 3.50 3.50 2.71 2.90 -0.84 31 355 4,685 +64
30DEC25 39.00 C 2.40 2.40 2.05 2.22 -0.74 31 209 2,066 -8
30DEC25 40.00 C 2.00 2.00 1.47 1.64 -0.66 31 5,117 9,947 +2,249
30DEC25 41.00 C 1.60 1.60 1.07 1.21 -0.52 32 1,702 6,437 +426
30DEC25 42.00 C 1.30 1.30 0.76 0.87 -0.43 33 2,702 4,911 -36
30DEC25 43.00 C 0.90 0.90 0.54 0.62 -0.33 33 978 5,109 +8
30DEC25 44.00 C 0.60 0.60 0.40 0.45 -0.24 35 574 5,201 -89
30DEC25 45.00 C 0.50 0.50 0.31 0.32 -0.17 35 1,368 11,778 -17
30DEC25 46.00 C 0.32 0.32 0.24 0.22 -0.13 36 229 9,871 +104
30DEC25 47.00 C 0.27 0.27 0.19 0.16 -0.09 37 116 26,066 +21
30DEC25 48.00 C 0.22 0.22 0.16 0.11 -0.06 38 124 17,623 +74
30DEC25 49.00 C 0.17 0.18 0.14 0.08 -0.04 39 222 3,408 +58
30DEC25 50.00 C 0.15 0.15 0.11 0.05 -0.03 39 921 32,029 -201
30DEC25 52.50 C 0.10 0.10 0.08 0.02 -0.02 40 134 8,915 -63
30DEC25 55.00 C 0.06 0.06 0.05 0.01 -0.01 43 371 21,901 +328
30DEC25 57.50 C 0.04 0.05 0.04 0.01 0.00 48 1,094 16,342 +940
30DEC25 60.00 C 0.04 0.04 0.03 0.01 0.00 53 383 26,094 +288
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 9,059 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15,105 0
30DEC25 67.50 C 0.02 0.02 0.02 0.01 0.00 67 1 5,751 -1
30DEC25 70.00 C 0.01 0.01 0.01 0.01 0.00 71 200 7,654 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 11,572 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5,006 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 14,456 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 117 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 11.38 -1.04 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.39 -1.09 0 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 9.52 -0.97 33 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 8.45 -1.11 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.54 -1.01 27 0 19 0
29JAN26 34.00 C 0.00 0.00 0.00 6.68 -0.94 31 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 5.81 -0.92 32 0 17 0
29JAN26 36.00 C 0.00 0.00 0.00 4.99 -0.70 32 0 33 0
29JAN26 37.00 C 0.00 0.00 0.00 4.23 -0.68 32 0 570 0
29JAN26 38.00 C 3.27 3.27 3.27 3.45 -0.73 30 3 697 -3
29JAN26 39.00 C 2.93 2.93 2.71 2.86 -0.74 31 23 289 -13
29JAN26 40.00 C 2.62 2.63 2.17 2.32 -0.69 31 338 2,151 -74
29JAN26 41.00 C 2.20 2.20 1.75 1.87 -0.61 32 855 1,241 +347
29JAN26 42.00 C 1.83 1.83 1.41 1.51 -0.52 32 646 2,523 +457
29JAN26 43.00 C 1.36 1.36 1.15 1.22 -0.44 33 459 2,264 +205
29JAN26 44.00 C 1.36 1.36 0.96 0.98 -0.36 34 330 5,826 -154
29JAN26 45.00 C 1.00 1.00 0.76 0.79 -0.29 34 616 5,584 +94
29JAN26 46.00 C 0.86 0.86 0.60 0.64 -0.23 35 129 8,433 -102
29JAN26 47.00 C 0.63 0.63 0.54 0.53 -0.16 36 67 4,294 -56
29JAN26 48.00 C 0.45 0.45 0.44 0.43 -0.12 37 26 739 -15
29JAN26 49.00 C 0.43 0.43 0.38 0.34 -0.10 37 16 1,116 +9
29JAN26 50.00 C 0.37 0.38 0.31 0.28 -0.07 38 180 6,374 +119
29JAN26 52.50 C 0.23 0.25 0.22 0.16 -0.03 39 97 1,785 +78
29JAN26 55.00 C 0.18 0.18 0.18 0.10 -0.01 41 32 6,418 +30
29JAN26 57.50 C 0.15 0.15 0.13 0.06 -0.01 42 7 3,135 +2
29JAN26 60.00 C 0.12 0.12 0.12 0.04 0.00 43 4 14,090 +3
29JAN26 62.50 C 0.07 0.09 0.07 0.03 0.00 46 710 4,453 +156
29JAN26 65.00 C 0.00 0.00 0.00 0.02 0.00 47 0 4,476 0
29JAN26 67.50 C 0.06 0.06 0.06 0.01 0.00 46 75 5,630 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,079 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 108 0
26FEB26 29.00 C 0.00 0.00 0.00 11.44 -1.15 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.49 -1.19 0 0 61 0
26FEB26 31.00 C 0.00 0.00 0.00 9.67 -0.97 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.69 -1.02 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.86 -0.94 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.01 -0.89 33 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 6.10 -0.73 31 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 5.33 -0.71 31 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 4.62 -0.68 31 0 268 0
26FEB26 38.00 C 3.79 3.79 3.79 3.86 -0.75 30 9 1,070 0
26FEB26 39.00 C 3.19 3.29 3.15 3.29 -0.73 31 91 263 -38
26FEB26 40.00 C 2.76 2.85 2.68 2.80 -0.70 31 32 2,245 +8
26FEB26 41.00 C 2.99 2.99 2.25 2.35 -0.60 32 726 2,063 +481
26FEB26 42.00 C 2.17 2.17 1.89 1.98 -0.57 32 407 1,644 +247
26FEB26 43.00 C 1.82 1.82 1.65 1.67 -0.48 33 148 1,165 +148
26FEB26 44.00 C 1.47 1.47 1.37 1.41 -0.42 33 328 3,169 +100
26FEB26 45.00 C 1.36 1.36 1.14 1.19 -0.35 34 746 13,778 +308
26FEB26 46.00 C 1.03 1.03 0.96 1.01 -0.29 35 348 2,351 +280
26FEB26 47.00 C 0.90 0.90 0.83 0.87 -0.22 35 275 713 +175
26FEB26 48.00 C 0.84 0.84 0.73 0.75 -0.17 36 81 1,124 +67
26FEB26 49.00 C 0.63 0.63 0.63 0.65 -0.12 37 126 1,375 +120
26FEB26 50.00 C 0.58 0.58 0.53 0.56 -0.09 38 360 1,711 +182
26FEB26 52.50 C 0.42 0.42 0.42 0.38 -0.04 39 102 1,245 0
26FEB26 55.00 C 0.31 0.31 0.31 0.26 -0.01 40 26 1,133 +26
26FEB26 57.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 1,730 0
26FEB26 60.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 210 0
26FEB26 62.50 C 0.16 0.16 0.15 0.11 +0.03 45 754 453 -401
26FEB26 65.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.07 +0.03 48 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 113 0
26FEB26 72.50 C 0.00 0.00 0.00 0.05 +0.03 51 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
26FEB26 80.00 C 0.06 0.06 0.06 0.02 +0.01 52 50 322 -50
30MAR26 20.00 C 0.00 0.00 0.00 20.41 -0.93 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.43 -1.00 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.44 -1.02 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.40 -1.09 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.41 -1.05 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.61 -0.95 36 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 14.65 -0.96 38 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 13.70 -0.96 38 0 11 0
30MAR26 28.00 C 12.72 12.72 12.72 12.75 -0.89 38 15 104 +15
30MAR26 29.00 C 0.00 0.00 0.00 11.71 -1.00 32 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 10.78 -1.00 32 0 56 0
30MAR26 31.00 C 0.00 0.00 0.00 9.83 -1.12 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.95 -1.09 32 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 8.22 -0.95 35 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 7.34 -1.02 33 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 6.57 -0.77 33 0 22,861 0
30MAR26 36.00 C 5.94 5.94 5.26 5.67 -1.03 31 241 3,191 -241
30MAR26 37.00 C 5.07 5.11 4.56 5.03 -0.88 31 1,600 3,140 -903
30MAR26 38.00 C 4.38 4.49 4.38 4.49 -0.77 32 151 1,709 0
30MAR26 39.00 C 3.83 3.93 3.80 3.93 -0.82 33 258 1,144 +111
30MAR26 40.00 C 3.72 3.72 2.66 3.41 -0.80 33 4,310 7,635 -335
30MAR26 41.00 C 3.30 3.32 2.89 2.93 -0.74 33 434 1,713 +239
30MAR26 42.00 C 2.75 2.75 2.51 2.57 -0.63 33 276 5,120 +185
30MAR26 43.00 C 2.20 2.31 2.20 2.26 -0.55 34 143 4,224 +14
30MAR26 44.00 C 2.19 2.22 2.01 1.98 -0.48 35 104 3,549 +7
30MAR26 45.00 C 1.98 1.98 1.68 1.75 -0.41 35 4,154 9,394 -152
30MAR26 46.00 C 1.53 1.53 1.53 1.54 -0.38 36 22 1,937 0
30MAR26 47.00 C 1.40 1.40 1.31 1.36 -0.33 36 341 3,103 +11
30MAR26 48.00 C 1.35 1.35 1.19 1.20 -0.29 37 213 9,567 +42
30MAR26 49.00 C 1.03 1.03 1.03 1.06 -0.25 38 106 8,992 -6
30MAR26 50.00 C 1.00 1.05 0.90 0.95 -0.20 38 243 19,467 +79
30MAR26 52.50 C 0.74 0.74 0.71 0.71 -0.13 40 19 10,242 +7
30MAR26 55.00 C 0.64 0.64 0.53 0.56 -0.06 41 8,055 26,590 -30
30MAR26 57.50 C 0.45 0.45 0.45 0.45 -0.01 43 20 7,870 0
30MAR26 60.00 C 0.39 0.39 0.37 0.37 +0.02 45 46 25,366 -26
30MAR26 62.50 C 0.28 0.28 0.28 0.30 +0.03 46 4 5,726 0
30MAR26 65.00 C 0.00 0.00 0.00 0.25 +0.04 47 0 8,870 0
30MAR26 67.50 C 0.00 0.00 0.00 0.21 +0.04 49 0 5,386 0
30MAR26 70.00 C 0.20 0.20 0.20 0.18 +0.05 50 4 13,841 -4
30MAR26 72.50 C 0.00 0.00 0.00 0.16 +0.05 52 0 3,752 0
30MAR26 75.00 C 0.15 0.15 0.15 0.14 +0.05 53 5 3,393 0
30MAR26 77.50 C 0.00 0.00 0.00 0.13 +0.05 55 0 1,334 0
30MAR26 80.00 C 0.12 0.12 0.12 0.12 +0.05 56 50 5,871 0
30MAR26 82.50 C 0.00 0.00 0.00 0.11 +0.05 57 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.10 +0.05 59 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 +0.05 60 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.08 +0.05 60 0 802 0
30MAR26 92.50 C 0.00 0.00 0.00 0.07 +0.05 61 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.06 +0.05 61 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.05 +0.04 62 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.04 +0.03 62 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.03 +0.02 61 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 20.63 -1.07 0 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 19.68 -1.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.69 -1.10 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.75 -1.20 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.81 -1.10 30 0 0 0
29JUN26 25.00 C 16.50 16.50 16.50 15.93 -1.00 36 2 174 +2
29JUN26 26.00 C 0.00 0.00 0.00 15.01 -1.00 36 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 14.16 -0.98 38 0 0 0
29JUN26 28.00 C 13.81 13.81 13.81 13.29 -1.14 38 5 15 +5
29JUN26 29.00 C 0.00 0.00 0.00 12.30 -1.08 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 11.45 -1.02 35 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 10.77 -0.91 37 0 40 0
29JUN26 32.00 C 0.00 0.00 0.00 9.94 -0.96 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.13 -1.03 35 0 0 0
29JUN26 34.00 C 8.30 8.30 8.30 8.31 -0.99 34 1 1 +1
29JUN26 35.00 C 7.90 7.90 7.90 7.67 -0.92 35 1 10 +1
29JUN26 36.00 C 0.00 0.00 0.00 6.86 -0.97 33 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 6.43 -0.76 35 0 17 0
29JUN26 38.00 C 0.00 0.00 0.00 5.87 -0.82 35 0 2,845 0
29JUN26 39.00 C 0.00 0.00 0.00 5.34 -0.66 35 0 60 0
29JUN26 40.00 C 4.94 4.94 4.70 4.71 -0.75 34 8 1,168 +8
29JUN26 41.00 C 4.50 4.54 4.40 4.33 -0.71 35 88 204 -1
29JUN26 42.00 C 4.00 4.00 3.88 3.92 -0.68 35 3 1,174 -1
29JUN26 43.00 C 0.00 0.00 0.00 3.59 -0.63 35 0 1,651 0
29JUN26 44.00 C 0.00 0.00 0.00 3.24 -0.57 35 0 1,061 0
29JUN26 45.00 C 3.23 3.23 2.92 2.98 -0.50 36 122 11,325 +114
29JUN26 46.00 C 0.00 0.00 0.00 2.70 -0.48 36 0 969 0
29JUN26 47.00 C 2.47 2.47 2.42 2.47 -0.45 36 203 1,138 +93
29JUN26 48.00 C 2.29 2.29 2.29 2.27 -0.41 37 1 655 0
29JUN26 49.00 C 0.00 0.00 0.00 2.07 -0.39 37 0 1,013 0
29JUN26 50.00 C 1.95 1.95 1.85 1.90 -0.34 38 72 13,674 +2
29JUN26 52.50 C 1.57 1.57 1.56 1.55 -0.28 39 2 3,666 +2
29JUN26 55.00 C 1.35 1.35 1.25 1.26 -0.30 39 67 6,670 +20
29JUN26 57.50 C 1.10 1.10 1.10 1.05 -0.21 40 1 3,235 0
29JUN26 60.00 C 1.00 1.00 0.84 0.90 -0.15 42 593 22,585 +573
29JUN26 62.50 C 0.00 0.00 0.00 0.76 -0.14 43 0 2,886 0
29JUN26 65.00 C 0.00 0.00 0.00 0.64 -0.14 43 0 11,825 0
29JUN26 67.50 C 0.00 0.00 0.00 0.55 -0.12 44 0 2,892 0
29JUN26 70.00 C 0.00 0.00 0.00 0.47 -0.11 45 0 14,957 0
29JUN26 72.50 C 0.00 0.00 0.00 0.41 -0.10 46 0 1,487 0
29JUN26 75.00 C 0.44 0.44 0.44 0.36 -0.09 46 3 1,920 0
29JUN26 77.50 C 0.00 0.00 0.00 0.32 -0.09 47 0 1,474 0
29JUN26 80.00 C 0.00 0.00 0.00 0.29 -0.07 48 0 1,534 0
29JUN26 82.50 C 0.31 0.32 0.31 0.26 -0.07 49 17 1,255 +13
29JUN26 85.00 C 0.00 0.00 0.00 0.24 -0.06 50 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.22 -0.06 51 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.20 -0.06 51 0 227 0
29JUN26 92.50 C 0.00 0.00 0.00 0.19 -0.05 52 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 -0.05 53 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.16 -0.04 54 0 6 0
29JUN26 100.00 C 0.18 0.18 0.18 0.15 -0.04 54 52 224 +52
29JUN26 102.50 C 0.00 0.00 0.00 0.14 -0.04 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.13 -0.04 56 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 -0.04 56 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 -0.04 56 0 476 0
29SEP26 20.00 C 0.00 0.00 0.00 20.91 -1.05 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 19.98 -1.05 36 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.06 -1.05 37 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 18.15 -1.05 38 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 17.29 -1.07 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.36 -1.04 37 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 15.49 -1.04 37 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 14.64 -1.03 37 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 13.80 -1.02 37 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 12.98 -1.08 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.65 -0.59 42 0 14 0
29SEP26 31.00 C 11.49 11.49 11.35 11.51 -0.95 37 49 88 +48
29SEP26 32.00 C 0.00 0.00 0.00 10.74 -1.02 37 0 2 0
29SEP26 33.00 C 10.30 10.30 9.89 9.97 -1.10 36 55 70 +47
29SEP26 34.00 C 0.00 0.00 0.00 9.30 -1.01 36 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 8.71 -0.91 36 0 25 0
29SEP26 36.00 C 7.90 7.90 7.90 8.41 -0.44 39 1 3 +1
29SEP26 37.00 C 7.80 7.80 7.50 7.63 -0.66 37 11 67 +3
29SEP26 38.00 C 7.20 7.20 7.00 7.07 -0.64 37 5 1,136 +3
29SEP26 39.00 C 0.00 0.00 0.00 6.54 -0.59 37 0 156 0
29SEP26 40.00 C 6.15 6.15 5.82 6.04 -0.66 36 31 690 +21
29SEP26 41.00 C 5.50 5.50 5.50 5.46 -0.78 36 4 455 -2
29SEP26 42.00 C 5.00 5.07 5.00 5.05 -0.74 36 18 631 -1
29SEP26 43.00 C 0.00 0.00 0.00 4.68 -0.70 36 0 402 0
29SEP26 44.00 C 4.59 4.59 4.27 4.32 -0.70 36 51 2,477 +20
29SEP26 45.00 C 4.11 4.11 4.06 4.01 -0.56 36 15 762 +1
29SEP26 46.00 C 3.74 3.85 3.44 3.72 -0.59 36 650 1,406 -175
29SEP26 47.00 C 0.00 0.00 0.00 3.47 -0.55 37 0 220 0
29SEP26 48.00 C 3.31 3.31 3.31 3.26 -0.48 37 15 1,702 +9
29SEP26 49.00 C 3.00 3.00 3.00 3.00 -0.49 37 125 527 +31
29SEP26 50.00 C 2.95 2.95 2.75 2.80 -0.46 37 123 7,641 +118
29SEP26 52.50 C 0.00 0.00 0.00 2.39 -0.38 38 0 1,042 0
29SEP26 55.00 C 1.99 2.04 1.98 2.02 -0.36 39 724 3,993 +687
29SEP26 57.50 C 1.70 1.70 1.70 1.72 -0.34 39 100 363 +47
29SEP26 60.00 C 1.51 1.51 1.51 1.45 -0.35 40 6 4,674 +6
29SEP26 62.50 C 1.30 1.30 1.27 1.23 -0.35 40 105 407 +100
29SEP26 65.00 C 0.00 0.00 0.00 1.05 -0.34 41 0 1,655 0
29SEP26 67.50 C 0.00 0.00 0.00 0.91 -0.33 41 0 295 0
29SEP26 70.00 C 0.87 0.91 0.87 0.78 -0.33 42 115 487 +115
29SEP26 72.50 C 0.81 0.81 0.81 0.68 -0.32 42 100 203 -79
29SEP26 75.00 C 0.72 0.72 0.72 0.59 -0.31 42 104 980 -64
29SEP26 77.50 C 0.00 0.00 0.00 0.52 -0.30 43 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 0.46 -0.29 43 0 545 0
29SEP26 82.50 C 0.53 0.54 0.53 0.41 -0.29 44 54 888 +26
29SEP26 85.00 C 0.00 0.00 0.00 0.36 -0.29 44 0 282 0
30DEC26 32.00 C 0.00 0.00 0.00 11.48 -0.98 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.75 -1.04 36 0 0 0
30DEC26 34.00 C 10.00 10.00 10.00 10.19 -0.83 37 1 1 +1
30DEC26 35.00 C 0.00 0.00 0.00 9.44 -0.99 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.87 -0.94 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.30 -0.93 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.77 -0.98 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.28 -0.86 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.87 -0.74 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.38 -0.75 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.00 -0.79 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.64 -0.66 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.28 -0.62 36 0 0 0
30DEC26 45.00 C 5.19 5.19 5.19 4.96 -0.58 36 15 15 +15
30DEC26 46.00 C 0.00 0.00 0.00 4.66 -0.55 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.38 -0.52 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.12 -0.50 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.88 -0.47 37 0 0 0
30DEC26 50.00 C 3.58 3.73 3.58 3.66 -0.45 37 39 39 +38
TOTAL CALL 57,368 857,536 +9,853
05DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
05DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
05DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
05DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
05DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
05DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
05DEC25 35.00 P 0.01 0.01 0.01 0.01 0.00 60 10 45 +10
05DEC25 36.00 P 0.04 0.04 0.03 0.02 +0.01 54 51 213 +2
05DEC25 37.00 P 0.05 0.06 0.04 0.05 +0.03 51 104 430 +64
05DEC25 38.00 P 0.08 0.15 0.08 0.10 +0.04 46 291 551 +161
05DEC25 39.00 P 0.19 0.34 0.18 0.24 +0.09 42 840 925 -18
05DEC25 40.00 P 0.40 0.77 0.40 0.53 +0.15 40 1,080 746 +73
05DEC25 41.00 P 0.68 1.40 0.68 1.17 +0.39 45 124 407 -30
05DEC25 42.00 P 1.85 2.30 1.69 1.99 +0.59 52 19 157 +10
05DEC25 43.00 P 3.00 3.00 3.00 2.83 +0.67 53 15 52 0
05DEC25 44.00 P 3.50 3.50 3.50 3.77 +0.76 57 1 12 +1
05DEC25 45.00 P 0.00 0.00 0.00 4.74 +0.70 61 0 32 0
05DEC25 46.00 P 0.00 0.00 0.00 5.73 +0.72 68 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 6.72 +0.73 74 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 7.71 +0.73 76 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 8.88 +0.90 128 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 9.88 +0.90 137 0 0 0
12DEC25 32.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
12DEC25 33.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
12DEC25 34.00 P 0.04 0.04 0.04 0.01 - 42 20 20 -
12DEC25 35.00 P 0.06 0.06 0.06 0.03 - 42 3 3 -
12DEC25 36.00 P 0.10 0.12 0.10 0.06 - 40 130 130 -
12DEC25 37.00 P 0.17 0.17 0.16 0.13 - 39 72 72 -
12DEC25 38.00 P 0.25 0.36 0.25 0.27 - 38 129 116 -
12DEC25 39.00 P 0.44 0.60 0.44 0.50 - 37 234 163 -
12DEC25 40.00 P 0.77 1.00 0.77 0.87 - 36 257 243 -
12DEC25 41.00 P 1.20 1.53 1.20 1.47 - 39 22 8 -
12DEC25 42.00 P 2.08 2.30 2.08 2.18 - 40 19 19 -
12DEC25 43.00 P 0.00 0.00 0.00 3.03 - 44 0 0 -
12DEC25 44.00 P 0.00 0.00 0.00 3.84 - 42 0 0 -
12DEC25 45.00 P 0.00 0.00 0.00 4.78 - 44 0 0 -
12DEC25 46.00 P 0.00 0.00 0.00 5.74 - 45 0 0 -
12DEC25 47.00 P 0.00 0.00 0.00 6.72 - 47 0 0 -
12DEC25 48.00 P 0.00 0.00 0.00 7.71 - 49 0 0 -
12DEC25 49.00 P 0.00 0.00 0.00 8.95 - 84 0 0 -
12DEC25 50.00 P 0.00 0.00 0.00 9.95 - 91 0 0 -
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 66 2 1,126 +2
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,501 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,149 0
30DEC25 30.00 P 0.04 0.05 0.04 0.01 0.00 43 171 2,796 +75
30DEC25 31.00 P 0.07 0.07 0.05 0.01 0.00 39 51 13,627 -47
30DEC25 32.00 P 0.07 0.08 0.07 0.02 0.00 38 51 2,718 +41
30DEC25 33.00 P 0.11 0.11 0.10 0.04 +0.01 37 239 3,747 +10
30DEC25 34.00 P 0.14 0.16 0.14 0.08 +0.02 37 171 3,212 +11
30DEC25 35.00 P 0.19 0.23 0.18 0.13 +0.02 35 153 7,594 +94
30DEC25 36.00 P 0.25 0.33 0.25 0.23 +0.04 35 1,779 7,485 +753
30DEC25 37.00 P 0.35 0.48 0.35 0.38 +0.07 34 1,394 8,261 +455
30DEC25 38.00 P 0.55 0.71 0.53 0.60 +0.12 34 1,578 10,551 +585
30DEC25 39.00 P 0.70 1.04 0.70 0.91 +0.18 33 1,737 6,937 +162
30DEC25 40.00 P 1.20 1.50 1.15 1.32 +0.25 33 1,532 22,558 +731
30DEC25 41.00 P 1.70 2.05 1.64 1.88 +0.39 34 1,526 8,788 +34
30DEC25 42.00 P 2.36 2.65 2.25 2.49 +0.43 33 1,185 10,912 -61
30DEC25 43.00 P 3.00 3.60 3.00 3.34 +0.63 37 73 8,870 -10
30DEC25 44.00 P 4.22 4.40 4.22 4.03 +0.60 34 12 9,504 0
30DEC25 45.00 P 5.20 5.20 5.05 5.07 +0.74 40 7 28,284 -6
30DEC25 46.00 P 0.00 0.00 0.00 5.84 +0.68 36 0 7,018 0
30DEC25 47.00 P 6.98 7.10 6.98 6.78 +0.66 37 2 14,025 0
30DEC25 48.00 P 0.00 0.00 0.00 7.97 +0.91 51 0 14,558 0
30DEC25 49.00 P 0.00 0.00 0.00 8.95 +0.93 54 0 7,096 0
30DEC25 50.00 P 10.10 10.10 9.94 9.96 +0.97 58 781 12,698 +658
30DEC25 52.50 P 12.40 12.50 12.40 12.20 +0.72 0 6 6,617 -5
30DEC25 55.00 P 0.00 0.00 0.00 14.94 +0.96 75 5 12,377 -5
30DEC25 57.50 P 16.96 17.57 16.90 17.39 +0.91 80 536 2,881 +266
30DEC25 60.00 P 19.45 19.97 19.37 19.95 +0.97 92 810 1,685 +29
30DEC25 62.50 P 0.00 0.00 0.00 22.45 +0.97 99 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 24.95 +0.97 106 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 27.45 +0.97 112 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 29.95 +0.97 118 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 32.45 +0.97 123 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 34.95 +0.97 129 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 37.45 +0.97 134 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 39.95 +0.97 139 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 42.44 +0.96 144 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 44.94 +0.96 148 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 47.44 +0.96 153 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 49.94 +0.96 158 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 52.44 +0.96 162 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 54.95 +0.97 167 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 57.44 +0.96 169 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 59.94 +0.96 173 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 62.44 +0.96 177 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 64.95 +0.97 181 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 67.44 +0.96 184 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 69.94 +0.96 187 0 0 0
29JAN26 29.00 P 0.10 0.11 0.10 0.01 0.00 33 52 279 +52
29JAN26 30.00 P 0.14 0.14 0.13 0.02 0.00 33 22 717 -5
29JAN26 31.00 P 0.18 0.18 0.18 0.03 -0.01 31 5 520 0
29JAN26 32.00 P 0.22 0.22 0.22 0.06 -0.01 32 1 1,009 0
29JAN26 33.00 P 0.30 0.30 0.28 0.11 -0.01 32 30 881 0
29JAN26 34.00 P 0.38 0.38 0.35 0.19 -0.01 32 50 1,410 +19
29JAN26 35.00 P 0.50 0.51 0.46 0.32 +0.01 32 137 8,271 +18
29JAN26 36.00 P 0.59 0.70 0.59 0.50 +0.03 32 634 8,904 -21
29JAN26 37.00 P 0.78 0.89 0.78 0.75 +0.06 32 616 4,362 +2
29JAN26 38.00 P 1.07 1.21 1.04 1.06 +0.12 33 938 5,954 +289
29JAN26 39.00 P 1.35 1.61 1.35 1.46 +0.21 33 1,174 3,545 +386
29JAN26 40.00 P 1.79 2.09 1.79 1.91 +0.28 33 433 5,660 +263
29JAN26 41.00 P 2.34 2.60 2.34 2.47 +0.38 33 113 4,660 +49
29JAN26 42.00 P 3.00 3.13 3.00 3.10 +0.45 34 22 7,722 +20
29JAN26 43.00 P 0.00 0.00 0.00 3.78 +0.51 34 0 12,574 0
29JAN26 44.00 P 4.60 4.60 4.60 4.50 +0.43 34 1 4,206 0
29JAN26 45.00 P 0.00 0.00 0.00 5.31 +0.50 35 0 1,857 0
29JAN26 46.00 P 6.29 6.29 6.26 6.15 +0.54 35 6 2,520 +2
29JAN26 47.00 P 7.00 7.00 6.88 6.91 +0.46 33 4 4,313 0
29JAN26 48.00 P 0.00 0.00 0.00 8.11 +0.79 41 0 1,385 0
29JAN26 49.00 P 0.00 0.00 0.00 8.95 +0.74 40 0 1,583 0
29JAN26 50.00 P 9.60 9.89 9.60 9.96 +0.95 43 7 4,150 +5
29JAN26 52.50 P 0.00 0.00 0.00 12.33 +0.81 45 0 1,007 0
29JAN26 55.00 P 0.00 0.00 0.00 14.99 +1.01 57 2 480 +2
29JAN26 57.50 P 0.00 0.00 0.00 17.49 +1.01 63 0 41 0
29JAN26 60.00 P 0.00 0.00 0.00 19.95 +0.97 67 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 22.45 +0.97 72 0 0 0
29JAN26 65.00 P 24.55 24.55 24.55 24.98 +1.00 79 20 335 0
29JAN26 67.50 P 0.00 0.00 0.00 27.45 +0.97 82 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 29.95 +0.97 87 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 32.45 +0.97 91 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 34.95 +0.97 95 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 37.45 +0.97 99 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 39.95 +0.97 102 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 42.44 +0.96 105 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 44.94 +0.96 109 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 124 0
26FEB26 30.00 P 0.22 0.22 0.22 0.04 -0.02 30 11 282 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 237 0
26FEB26 32.00 P 0.36 0.36 0.34 0.14 -0.02 31 76 213 +7
26FEB26 33.00 P 0.44 0.44 0.44 0.23 -0.01 31 112 974 +112
26FEB26 34.00 P 0.56 0.58 0.54 0.36 0.00 31 130 1,468 +15
26FEB26 35.00 P 0.72 0.74 0.71 0.53 +0.01 31 66 2,020 +39
26FEB26 36.00 P 0.92 0.96 0.92 0.76 +0.03 32 602 2,868 +497
26FEB26 37.00 P 1.11 1.17 1.11 1.05 +0.06 32 250 14,814 +13
26FEB26 38.00 P 1.43 1.60 1.43 1.41 +0.11 32 448 2,707 +409
26FEB26 39.00 P 1.84 1.96 1.83 1.82 +0.22 33 511 1,433 +223
26FEB26 40.00 P 2.29 2.48 2.29 2.29 +0.27 33 357 8,324 +85
26FEB26 41.00 P 2.78 2.92 2.78 2.86 +0.36 33 14 2,630 +8
26FEB26 42.00 P 3.36 3.50 3.36 3.48 +0.44 34 25 7,154 +5
26FEB26 43.00 P 0.00 0.00 0.00 4.18 +0.52 34 0 2,944 0
26FEB26 44.00 P 0.00 0.00 0.00 4.85 +0.49 34 0 629 0
26FEB26 45.00 P 0.00 0.00 0.00 5.63 +0.54 35 0 153 0
26FEB26 46.00 P 0.00 0.00 0.00 6.44 +0.51 35 0 1,372 0
26FEB26 47.00 P 0.00 0.00 0.00 7.29 +0.56 36 0 16 0
26FEB26 48.00 P 0.00 0.00 0.00 8.31 +0.74 39 0 21 0
26FEB26 49.00 P 9.25 9.25 9.25 9.23 +0.95 40 3 18 +3
26FEB26 50.00 P 0.00 0.00 0.00 10.04 +0.67 39 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 12.40 +0.84 41 0 7 0
26FEB26 55.00 P 0.00 0.00 0.00 14.99 +0.96 49 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 17.49 +1.00 54 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 19.96 +0.98 58 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 22.46 +0.98 62 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 24.98 +1.00 67 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 27.45 +0.97 70 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 29.96 +0.98 74 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 32.46 +0.98 78 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 34.95 +0.97 81 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 37.46 +0.98 85 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 39.96 +0.98 88 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 305 0
30MAR26 23.00 P 0.10 0.10 0.10 0.01 0.00 38 32 38 +32
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
30MAR26 25.00 P 0.15 0.15 0.15 0.01 -0.01 33 1 11,066 +1
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 188 0
30MAR26 27.00 P 0.21 0.21 0.21 0.04 -0.02 34 87 362 +85
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 274 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 298 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 -0.05 33 0 613 0
30MAR26 31.00 P 0.00 0.00 0.00 0.23 -0.06 33 0 756 0
30MAR26 32.00 P 0.00 0.00 0.00 0.34 -0.06 33 0 1,434 0
30MAR26 33.00 P 0.72 0.77 0.71 0.48 -0.06 33 107 6,951 0
30MAR26 34.00 P 0.89 0.89 0.85 0.67 -0.06 33 115 6,821 +100
30MAR26 35.00 P 1.02 1.13 1.02 0.90 -0.04 33 37 27,403 +29
30MAR26 36.00 P 1.32 1.40 1.32 1.18 -0.02 34 50 2,972 0
30MAR26 37.00 P 1.60 1.68 1.60 1.51 +0.03 34 1,931 6,827 +1,613
30MAR26 38.00 P 1.92 2.08 1.92 1.91 +0.12 34 253 5,827 +90
30MAR26 39.00 P 2.38 2.48 2.34 2.34 +0.17 34 476 5,196 +416
30MAR26 40.00 P 2.89 2.98 2.74 2.83 +0.26 34 1,045 22,502 +418
30MAR26 41.00 P 3.40 3.40 3.37 3.39 +0.33 35 30 5,690 +15
30MAR26 42.00 P 3.96 4.00 3.92 4.01 +0.41 35 45 18,082 -15
30MAR26 43.00 P 4.83 4.83 4.63 4.73 +0.52 36 176 4,311 +161
30MAR26 44.00 P 5.47 5.47 5.47 5.37 +0.48 36 75 9,081 +75
30MAR26 45.00 P 6.25 6.25 6.25 6.15 +0.59 37 1 6,037 0
30MAR26 46.00 P 0.00 0.00 0.00 6.97 +0.68 38 0 2,568 0
30MAR26 47.00 P 0.00 0.00 0.00 7.78 +0.65 38 0 5,083 0
30MAR26 48.00 P 0.00 0.00 0.00 8.31 +0.24 34 0 7,685 0
30MAR26 49.00 P 0.00 0.00 0.00 9.51 +0.67 40 0 5,732 0
30MAR26 50.00 P 0.00 0.00 0.00 10.41 +0.77 41 0 11,535 0
30MAR26 52.50 P 12.82 12.82 12.70 12.55 +0.71 40 71 7,137 +70
30MAR26 55.00 P 0.00 0.00 0.00 14.99 +0.81 43 0 16,803 0
30MAR26 57.50 P 0.00 0.00 0.00 17.49 +0.90 48 0 3,454 0
30MAR26 60.00 P 0.00 0.00 0.00 19.96 +0.93 51 0 4,402 0
30MAR26 62.50 P 0.00 0.00 0.00 22.46 +0.97 55 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 24.98 +1.00 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.45 +0.97 62 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 29.96 +0.98 66 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 32.46 +0.98 69 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.95 +0.97 71 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.46 +0.98 75 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 39.96 +0.98 77 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 42.46 +0.98 80 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 44.99 +1.01 84 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 47.45 +0.97 85 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 49.95 +0.97 88 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 52.44 +0.96 90 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 54.95 +0.97 92 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 57.46 +0.98 95 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 59.95 +0.97 97 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 62.46 +0.98 99 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 64.96 +0.98 101 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 67.44 +0.96 102 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 69.99 +1.01 106 0 0 0
29JUN26 20.00 P 0.16 0.16 0.16 0.01 -0.03 36 2 113 +2
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 34 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.04 36 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.06 34 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.09 34 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.09 35 0 355 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 -0.12 35 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 -0.14 34 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.30 -0.15 35 0 123 0
29JUN26 29.00 P 0.00 0.00 0.00 0.41 -0.16 35 0 192 0
29JUN26 30.00 P 0.00 0.00 0.00 0.55 -0.17 35 0 872 0
29JUN26 31.00 P 0.00 0.00 0.00 0.71 -0.18 35 0 477 0
29JUN26 32.00 P 0.00 0.00 0.00 0.92 -0.16 35 0 672 0
29JUN26 33.00 P 0.00 0.00 0.00 1.16 -0.15 35 0 1,158 0
29JUN26 34.00 P 1.68 1.68 1.68 1.43 -0.10 35 126 4,847 +126
29JUN26 35.00 P 1.83 1.95 1.83 1.75 -0.03 35 267 3,307 +115
29JUN26 36.00 P 2.31 2.31 2.21 2.09 +0.02 35 200 1,745 +100
29JUN26 37.00 P 2.58 2.61 2.58 2.50 +0.11 36 96 6,739 +95
29JUN26 38.00 P 2.98 3.02 2.98 2.93 +0.17 36 120 6,092 +95
29JUN26 39.00 P 3.48 3.48 3.48 3.36 +0.19 35 95 2,227 +17
29JUN26 40.00 P 0.00 0.00 0.00 3.87 +0.15 36 0 10,361 0
29JUN26 41.00 P 0.00 0.00 0.00 4.43 +0.30 36 0 2,530 0
29JUN26 42.00 P 0.00 0.00 0.00 5.06 +0.42 36 0 1,586 0
29JUN26 43.00 P 5.72 5.72 5.72 5.67 +0.43 36 80 646 0
29JUN26 44.00 P 0.00 0.00 0.00 6.22 +0.32 36 0 1,993 0
29JUN26 45.00 P 0.00 0.00 0.00 7.10 +0.65 37 0 18,162 0
29JUN26 46.00 P 0.00 0.00 0.00 7.76 +0.57 37 0 905 0
29JUN26 47.00 P 0.00 0.00 0.00 8.75 +0.56 39 0 1,741 0
29JUN26 48.00 P 0.00 0.00 0.00 8.99 +0.40 35 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 10.08 +0.71 38 0 686 0
29JUN26 50.00 P 11.00 11.00 11.00 10.85 +0.68 38 1 4,851 0
29JUN26 52.50 P 0.00 0.00 0.00 12.91 +0.68 37 3 2,396 +3
29JUN26 55.00 P 0.00 0.00 0.00 15.17 +0.87 38 0 3,045 0
29JUN26 57.50 P 0.00 0.00 0.00 17.69 +0.85 42 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 20.00 +0.83 42 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 22.46 +0.75 45 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 24.99 +0.87 48 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 27.45 +0.89 50 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 29.96 +0.95 53 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 32.46 +0.97 56 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 34.95 +0.97 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.46 +0.98 61 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.96 +0.98 63 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.46 +0.98 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.99 +1.01 68 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.45 +0.97 69 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.95 +0.97 71 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.44 +0.96 73 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.95 +0.97 75 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 57.46 +0.98 77 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 59.95 +0.97 78 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 62.46 +0.98 80 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 64.96 +0.98 82 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 67.44 +0.96 83 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 69.99 +1.01 86 0 0 0
29SEP26 20.00 P 0.32 0.32 0.32 0.09 +0.02 40 4 380 +4
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 72 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 +0.04 39 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.04 39 0 7 0
29SEP26 25.00 P 0.64 0.64 0.63 0.41 +0.06 39 20 93 +8
29SEP26 26.00 P 0.00 0.00 0.00 0.52 +0.06 39 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.66 +0.08 39 0 179 0
29SEP26 28.00 P 1.00 1.00 1.00 0.81 +0.07 39 2 252 +2
29SEP26 29.00 P 1.18 1.18 1.18 0.99 +0.09 39 100 123 +100
29SEP26 30.00 P 1.33 1.33 1.28 1.19 +0.09 38 102 1,238 +101
29SEP26 31.00 P 0.00 0.00 0.00 1.43 +0.12 38 0 222 0
29SEP26 32.00 P 1.80 1.80 1.78 1.69 +0.11 38 45 1,090 +30
29SEP26 33.00 P 2.05 2.05 1.98 1.96 +0.12 38 60 560 0
29SEP26 34.00 P 2.29 2.29 2.29 2.25 +0.09 38 200 334 +100
29SEP26 35.00 P 2.58 2.69 2.58 2.57 +0.10 37 145 2,112 +105
29SEP26 36.00 P 2.95 2.98 2.95 2.91 +0.11 37 36 3,472 +34
29SEP26 37.00 P 3.40 3.46 3.34 3.34 +0.18 37 42 3,686 -6
29SEP26 38.00 P 3.66 3.86 3.66 3.72 +0.16 37 322 1,695 +227
29SEP26 39.00 P 4.31 4.35 4.23 4.21 +0.21 37 57 3,809 +20
29SEP26 40.00 P 4.68 4.82 4.68 4.67 +0.20 36 559 2,792 +558
29SEP26 41.00 P 5.22 5.22 5.22 5.28 +0.29 37 1 1,101 +1
29SEP26 42.00 P 0.00 0.00 0.00 5.84 +0.33 37 0 836 0
29SEP26 43.00 P 0.00 0.00 0.00 6.46 +0.37 37 0 2,500 0
29SEP26 44.00 P 0.00 0.00 0.00 7.12 +0.39 37 0 1,641 0
29SEP26 45.00 P 7.88 7.88 7.88 7.88 +0.55 38 10 5,213 +10
29SEP26 46.00 P 0.00 0.00 0.00 8.55 +0.43 38 0 567 0
29SEP26 47.00 P 0.00 0.00 0.00 9.29 +0.46 38 0 460 0
29SEP26 48.00 P 10.11 10.11 10.11 10.12 +0.57 39 1 601 +1
29SEP26 49.00 P 0.00 0.00 0.00 10.90 +0.59 39 0 1,064 0
29SEP26 50.00 P 11.80 11.80 11.80 11.26 +0.32 36 10 4,005 +10
29SEP26 52.50 P 0.00 0.00 0.00 13.64 +0.59 39 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 15.79 +0.63 40 0 441 0
29SEP26 57.50 P 0.00 0.00 0.00 18.04 +0.84 41 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 20.29 +0.88 41 0 258 0
29SEP26 62.50 P 22.75 22.75 22.75 22.93 +0.79 46 3 2,179 0
29SEP26 65.00 P 0.00 0.00 0.00 24.99 +0.60 43 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 27.49 +0.93 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.99 +0.82 48 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 32.46 +0.86 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.95 +0.90 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.46 +0.94 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.96 +0.97 56 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 42.46 +0.98 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.99 +1.01 60 0 0 0
30DEC26 32.00 P 2.16 2.25 2.16 2.05 +0.02 37 39 48 +39
30DEC26 33.00 P 0.00 0.00 0.00 2.39 +0.04 37 0 0 0
30DEC26 34.00 P 2.87 2.87 2.87 2.75 +0.06 37 20 20 +20
30DEC26 35.00 P 3.21 3.21 3.21 3.14 +0.12 38 20 20 +20
30DEC26 36.00 P 3.59 3.59 3.59 3.54 +0.17 37 1 1 +1
30DEC26 37.00 P 4.08 4.08 4.08 3.94 +0.19 37 37 37 +37
30DEC26 38.00 P 0.00 0.00 0.00 4.37 +0.21 37 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 4.90 +0.30 37 0 0 0
30DEC26 40.00 P 5.35 5.68 5.27 5.42 +0.34 37 266 264 +264
30DEC26 41.00 P 0.00 0.00 0.00 5.96 +0.32 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.54 +0.36 37 0 0 0
30DEC26 43.00 P 7.30 7.30 7.30 7.14 +0.37 37 3 3 +3
30DEC26 44.00 P 0.00 0.00 0.00 7.78 +0.40 37 0 0 0
30DEC26 45.00 P 8.44 8.44 8.44 8.45 +0.44 38 15 15 +15
30DEC26 46.00 P 0.00 0.00 0.00 9.25 +0.58 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.95 +0.48 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.67 +0.51 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.42 +0.50 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.20 +0.49 39 0 0 0
TOTAL PUT 31,736 743,301 +11,889
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 17.30
30DEC25 3.90 C 0.00 0.00 0.00 13.40 +1.13 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 13.31 +1.14 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 13.21 +1.06 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 13.11 +1.14 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 13.01 +1.14 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 12.92 +1.15 190 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 12.86 +1.19 238 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 12.71 +1.14 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 12.65 +1.13 222 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 12.52 +1.15 175 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 12.47 +1.20 230 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 12.32 +1.14 168 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 12.13 +1.15 224 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 11.82 +1.10 151 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 11.57 +1.14 143 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 11.32 +1.07 135 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 11.07 +1.16 127 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 10.81 +1.13 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 10.57 +1.01 109 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 10.35 +1.17 153 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 10.07 +1.14 0 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 9.82 +1.05 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 9.61 +1.18 142 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 9.30 +1.12 0 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 9.07 +1.16 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 8.80 +1.11 0 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 8.57 +1.08 0 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 8.33 +1.14 89 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 8.08 +1.16 84 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 7.81 +1.15 0 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 7.58 +1.08 74 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.33 +1.16 69 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.83 +1.15 56 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 6.33 +1.13 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.83 +1.13 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.34 +1.15 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.85 +1.13 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.36 +1.06 53 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.85 +1.11 42 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.31 +0.99 0 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 2.89 +0.97 41 0 1 0
30DEC25 15.00 C 2.20 2.20 2.20 2.47 +0.90 45 11 16 -11
30DEC25 15.50 C 0.00 0.00 0.00 2.09 +0.85 47 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 1.76 +0.79 50 0 22 0
30DEC25 16.50 C 1.50 1.50 1.50 1.48 +0.73 52 1 59 0
30DEC25 17.00 C 1.01 1.12 1.01 1.15 +0.59 50 6 22 0
30DEC25 17.50 C 0.74 0.89 0.74 0.92 +0.51 50 23 36 +22
30DEC25 18.00 C 0.90 0.90 0.68 0.74 +0.45 52 18 25 +12
30DEC25 18.50 C 0.61 0.74 0.61 0.59 +0.38 53 49 53 +40
30DEC25 19.00 C 0.53 0.61 0.44 0.45 +0.31 53 30 66 +27
30DEC25 19.50 C 0.33 0.45 0.33 0.34 +0.24 53 46 19 +14
30DEC25 20.00 C 0.27 0.40 0.27 0.25 +0.18 52 52 30 +17
30DEC25 21.00 C 0.16 0.23 0.16 0.13 +0.10 52 33 30 +28
30DEC25 22.00 C 0.17 0.18 0.17 0.07 +0.06 53 16 17 +12
30DEC25 23.00 C 0.10 0.10 0.10 0.04 +0.03 54 2 5 +2
30DEC25 24.00 C 0.08 0.08 0.07 0.02 +0.01 54 7 17 +5
29JAN26 10.00 C 0.00 0.00 0.00 7.36 +1.13 50 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.87 +1.19 54 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.35 +1.13 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.89 +1.01 51 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.41 +1.13 51 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.85 +0.92 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.39 +1.06 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.93 +0.98 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.57 +0.97 47 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.24 +1.02 52 0 0 0
29JAN26 15.00 C 2.80 2.80 2.80 2.82 +0.89 50 1 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.44 +0.77 48 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.13 +0.72 49 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 1.84 +0.65 49 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.59 +0.57 50 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.44 +0.60 53 0 1 0
29JAN26 18.00 C 1.22 1.22 1.08 1.18 +0.49 51 17 14 +3
29JAN26 18.50 C 0.94 0.94 0.94 1.04 +0.48 53 1 3 0
29JAN26 19.00 C 0.85 0.85 0.85 0.87 +0.41 53 3 3 +3
29JAN26 19.50 C 0.00 0.00 0.00 0.73 +0.36 53 0 0 0
29JAN26 20.00 C 0.77 0.77 0.67 0.61 +0.32 53 4 1 -4
29JAN26 21.00 C 0.52 0.52 0.52 0.41 +0.22 52 1 1 +1
29JAN26 22.00 C 0.00 0.00 0.00 0.28 +0.16 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.18 +0.11 52 0 3 0
29JAN26 24.00 C 0.22 0.22 0.22 0.12 +0.07 52 1 6 0
26FEB26 11.00 C 0.00 0.00 0.00 6.35 +1.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.97 +1.09 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.41 +1.04 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.98 +0.97 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.49 +0.98 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.09 +0.82 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.71 +0.87 45 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.35 +0.87 46 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.01 +0.83 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.69 +0.76 48 0 0 0
26FEB26 16.00 C 2.56 2.56 2.56 2.40 +0.73 49 2 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.13 +0.65 49 0 0 0
26FEB26 17.00 C 1.75 1.75 1.75 1.88 +0.59 49 1 18 -1
26FEB26 17.50 C 0.00 0.00 0.00 1.68 +0.54 50 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.50 +0.52 51 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.34 +0.50 52 0 0 0
26FEB26 19.00 C 1.08 1.08 1.08 1.18 +0.47 52 15 15 +15
26FEB26 19.50 C 0.00 0.00 0.00 1.02 +0.41 52 0 0 0
26FEB26 20.00 C 0.85 0.85 0.85 0.88 +0.37 52 6 9 +6
26FEB26 21.00 C 0.00 0.00 0.00 0.66 +0.30 52 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.48 +0.22 51 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.35 +0.17 51 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.26 +0.14 52 0 1 0
30MAR26 3.90 C 0.00 0.00 0.00 13.44 +1.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 13.35 +1.10 94 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 13.25 +1.10 89 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 13.15 +1.03 84 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 13.05 +1.18 75 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 12.95 +1.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 12.86 +1.15 93 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.75 +1.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.65 +1.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.53 +1.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.47 +1.17 93 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.36 +1.08 76 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.13 +1.07 92 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.86 +1.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.62 +1.08 71 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.35 +1.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.11 +1.02 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.88 +1.13 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.58 +1.02 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 10.39 +1.05 65 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 10.13 +1.16 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.89 +1.12 54 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.63 +1.17 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 9.34 +0.99 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 9.15 +1.07 50 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 8.91 +1.08 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.64 +1.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.42 +1.01 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.18 +1.03 52 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 7.90 +1.13 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 7.70 +1.13 52 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 7.39 +1.06 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.96 +1.10 47 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 6.44 +0.97 36 0 8 0
30MAR26 11.50 C 0.00 0.00 0.00 5.97 +0.95 39 3 12 -3
30MAR26 12.00 C 0.00 0.00 0.00 5.54 +0.96 43 0 7 0
30MAR26 12.50 C 0.00 0.00 0.00 5.07 +0.96 41 3 13 -3
30MAR26 13.00 C 0.00 0.00 0.00 4.68 +0.91 44 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.30 +0.93 46 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 3.95 +0.91 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.61 +0.79 48 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.29 +0.75 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.99 +0.75 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.71 +0.71 49 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.45 +0.64 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.21 +0.59 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.01 +0.58 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.83 +0.55 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.66 +0.53 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.51 +0.52 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.36 +0.49 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.21 +0.45 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.96 +0.38 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.76 +0.32 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.59 +0.26 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.46 +0.21 52 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 12.76 +1.09 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.68 +1.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.53 +1.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.49 +1.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.40 +1.10 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.13 +1.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.86 +0.99 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.62 +0.99 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.35 +1.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.17 +1.08 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.93 +1.04 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.58 +0.95 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.39 +1.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.13 +0.95 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.89 +0.99 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.63 +0.97 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.42 +1.02 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.15 +0.99 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.91 +1.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.72 +1.03 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.43 +0.95 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 8.24 +1.02 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.03 +0.98 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.77 +0.99 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.52 +0.94 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.09 +0.97 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.66 +0.92 45 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.22 +0.87 44 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 5.85 +0.87 47 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.44 +0.82 46 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.09 +0.85 47 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 4.76 +0.79 48 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 4.45 +0.77 49 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.15 +0.74 50 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 3.87 +0.72 50 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.58 +0.66 50 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.34 +0.65 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.12 +0.62 51 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.87 +0.55 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.69 +0.55 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.51 +0.54 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.33 +0.59 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.19 +0.54 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.05 +0.58 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.89 +0.51 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.62 +0.46 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.38 +0.44 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.17 +0.38 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.99 +0.33 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.97 +1.04 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.73 +0.94 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.50 +1.01 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.25 +0.92 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.04 +0.92 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.80 +0.90 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.56 +0.87 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.17 +0.86 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.79 +0.86 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.43 +0.87 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.06 +0.77 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.72 +0.77 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.40 +0.75 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.10 +0.74 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.81 +0.74 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.54 +0.74 50 2 6 +2
29SEP26 15.00 C 0.00 0.00 0.00 4.28 +0.73 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.03 +0.69 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.80 +0.66 51 2 6 +2
29SEP26 16.50 C 0.00 0.00 0.00 3.58 +0.61 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.36 +0.58 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.18 +0.58 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.02 +0.56 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.85 +0.53 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.72 +0.54 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.57 +0.53 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.44 +0.53 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.20 +0.54 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.95 +0.48 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.72 +0.44 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.53 +0.41 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.69 +0.88 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.34 +0.85 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.03 +0.82 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.74 +0.81 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.45 +0.79 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.19 +0.78 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.94 +0.76 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.70 +0.74 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.46 +0.70 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.25 +0.67 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.04 +0.64 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.87 +0.64 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.67 +0.60 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.49 +0.55 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.35 +0.57 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.19 +0.59 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.07 +0.62 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.94 +0.62 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.69 +0.60 54 0 0 0
TOTAL CALL 356 1,020 +189
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 203 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 193 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 154 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 148 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 143 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 35 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 -0.03 52 0 42 0
30DEC25 14.00 P 0.05 0.05 0.05 0.07 -0.07 51 20 98 +20
30DEC25 14.50 P 0.08 0.12 0.08 0.12 -0.11 51 3 150 +1
30DEC25 15.00 P 0.15 0.15 0.15 0.20 -0.16 52 15 43 0
30DEC25 15.50 P 0.27 0.29 0.26 0.30 -0.23 51 5 24 +4
30DEC25 16.00 P 0.43 0.43 0.43 0.44 -0.32 51 1 8 -1
30DEC25 16.50 P 0.70 0.70 0.70 0.61 -0.43 51 15 15 +14
30DEC25 17.00 P 1.00 1.00 0.75 0.86 -0.52 52 35 26 +17
30DEC25 17.50 P 1.15 1.27 1.03 1.14 -0.60 54 17 17 +15
30DEC25 18.00 P 1.32 1.32 1.32 1.44 -0.70 54 30 30 +30
30DEC25 18.50 P 0.00 0.00 0.00 1.78 -0.79 55 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.15 -0.87 55 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.56 -0.94 57 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.99 -0.99 58 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.90 -0.99 62 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.87 -0.97 70 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.77 -1.09 66 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.70 -1.20 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.07 -0.05 51 0 51 0
29JAN26 13.00 P 0.12 0.12 0.12 0.11 -0.08 51 1 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.17 -0.11 51 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.24 -0.15 51 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.34 -0.19 51 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.46 -0.24 51 0 26 0
29JAN26 15.50 P 0.00 0.00 0.00 0.61 -0.29 51 0 15 0
29JAN26 16.00 P 0.80 0.80 0.80 0.78 -0.38 51 1 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.01 -0.44 52 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 1.27 -0.49 52 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.54 -0.58 53 0 10 0
29JAN26 18.00 P 0.00 0.00 0.00 1.85 -0.65 54 0 14 0
29JAN26 18.50 P 0.00 0.00 0.00 2.18 -0.68 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.53 -0.76 55 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.90 -0.80 55 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.29 -0.77 56 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.13 -0.95 57 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.03 -0.86 60 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.97 -0.89 64 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.85 -1.05 62 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 -0.04 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 -0.07 50 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.15 -0.09 50 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.22 -0.11 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.30 -0.15 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.40 -0.18 51 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.52 -0.23 50 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.66 -0.28 50 0 0 0
26FEB26 15.50 P 0.90 0.90 0.90 0.83 -0.32 50 7 67 +7
26FEB26 16.00 P 0.00 0.00 0.00 1.02 -0.40 50 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 1.25 -0.47 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.51 -0.53 51 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.80 -0.56 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.12 -0.58 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.45 -0.57 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.78 -0.67 53 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.15 -0.70 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.52 -0.80 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.33 -0.89 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.19 -0.83 57 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.09 -1.00 59 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.03 -0.87 62 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 -0.04 52 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.05 52 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 -0.08 51 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.28 -0.10 52 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.36 -0.13 51 0 32 0
30MAR26 13.50 P 0.00 0.00 0.00 0.47 -0.16 51 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.59 -0.20 51 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.73 -0.23 51 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 0.90 -0.28 51 0 0 0
30MAR26 15.50 P 1.01 1.01 1.01 1.08 -0.34 51 1 16 +1
30MAR26 16.00 P 0.00 0.00 0.00 1.30 -0.39 51 0 23 0
30MAR26 16.50 P 1.60 1.60 1.60 1.55 -0.40 52 10 15 +10
30MAR26 17.00 P 1.91 1.91 1.76 1.82 -0.47 52 27 20 0
30MAR26 17.50 P 0.00 0.00 0.00 2.11 -0.49 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.42 -0.52 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.75 -0.56 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.08 -0.62 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.43 -0.67 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.80 -0.73 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.58 -0.73 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.40 -0.88 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.27 -0.86 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.18 -0.89 60 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.02 53 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.04 53 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.04 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 -0.06 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 -0.06 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 -0.06 52 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.08 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.10 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 -0.12 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.54 -0.15 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.66 -0.17 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.79 -0.21 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.95 -0.22 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.12 -0.26 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.30 -0.29 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.50 -0.33 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.72 -0.37 51 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.98 -0.38 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.25 -0.42 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.53 -0.46 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.85 -0.47 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.16 -0.50 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.48 -0.53 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.84 -0.55 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.20 -0.55 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.54 -0.60 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.29 -0.66 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.07 -0.70 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.88 -0.75 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.72 -0.76 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.03 54 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 -0.05 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.05 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.06 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 -0.08 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 -0.08 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 -0.08 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.11 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 -0.12 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 -0.16 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 -0.16 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.98 -0.20 52 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 -0.21 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.33 -0.24 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.51 -0.27 52 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 -0.29 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.97 -0.31 52 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.22 -0.34 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.48 -0.37 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.76 -0.40 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.06 -0.42 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.38 -0.43 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.69 -0.47 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.03 -0.49 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.38 -0.50 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.73 -0.51 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.08 -0.56 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.80 -0.63 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.57 -0.67 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.35 -0.72 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.17 -0.76 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.93 -0.19 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 -0.24 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.24 -0.21 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.43 -0.23 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.63 -0.24 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.86 -0.24 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.11 -0.24 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.36 -0.26 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 -0.29 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.85 -0.35 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.14 -0.37 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.44 -0.39 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.77 -0.40 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.08 -0.43 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.42 -0.45 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.76 -0.47 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.11 -0.50 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.46 -0.52 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.17 -0.60 55 0 0 0
TOTAL PUT 188 1,619 +118
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$ 4.43
30DEC25 2.10 C 0.00 0.00 0.00 2.34 +0.08 117 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.24 +0.09 109 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.14 +0.09 102 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.04 +0.09 95 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.93 +0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.64 +0.08 69 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.24 +0.08 46 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.14 +0.08 41 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.94 +0.08 28 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.84 +0.09 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.63 +0.06 0 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.53 +0.08 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.44 +0.06 0 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.35 +0.06 20 0 210 0
30DEC25 4.20 C 0.28 0.30 0.28 0.27 +0.06 22 8 14 +4
30DEC25 4.30 C 0.21 0.21 0.21 0.20 +0.06 23 2 32 0
30DEC25 4.40 C 0.14 0.14 0.14 0.14 +0.05 23 8 125 0
30DEC25 4.50 C 0.09 0.10 0.09 0.09 +0.03 23 159 530 +143
30DEC25 4.60 C 0.00 0.00 0.00 0.06 +0.02 24 0 170 0
30DEC25 4.70 C 0.04 0.04 0.04 0.04 +0.02 25 8 8 +8
30DEC25 4.80 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 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 69 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.24 +0.08 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.14 +0.08 0 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 0.94 +0.07 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.84 +0.09 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.56 +0.06 20 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.47 +0.06 21 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.39 +0.06 22 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.31 +0.04 21 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.25 +0.04 23 0 26 0
29JAN26 4.40 C 0.19 0.20 0.19 0.19 +0.04 22 5 21 +3
29JAN26 4.50 C 0.15 0.15 0.15 0.14 +0.02 22 30 58 +30
29JAN26 4.60 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.08 +0.02 24 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.36 +0.10 35 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.85 +0.08 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.76 +0.08 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.67 +0.05 19 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.59 +0.08 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.50 +0.04 22 0 0 0
26FEB26 4.10 C 0.44 0.44 0.44 0.42 +0.06 22 2 2 +2
26FEB26 4.20 C 0.38 0.38 0.35 0.35 +0.04 22 8 36 +8
26FEB26 4.30 C 0.00 0.00 0.00 0.29 +0.04 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.23 +0.04 22 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.19 +0.04 23 0 24 0
26FEB26 4.60 C 0.15 0.15 0.15 0.15 +0.03 23 2 2 +2
26FEB26 4.70 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.06 +0.08 45 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.96 +0.08 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.86 +0.08 29 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.88 +0.05 22 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.79 +0.07 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.71 +0.05 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.62 +0.07 23 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.54 +0.06 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.46 +0.04 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.40 +0.05 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.33 +0.04 23 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.27 +0.03 22 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.23 +0.04 23 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
30MAR26 4.70 C 0.16 0.16 0.16 0.16 +0.03 24 10 37 +10
30MAR26 4.80 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.25 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 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
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.30 +0.06 22 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.20 +0.04 19 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.11 +0.05 21 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.03 +0.05 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.94 +0.04 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.86 +0.05 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.77 +0.04 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 +0.04 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.49 +0.04 23 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.44 +0.04 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 +0.05 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.34 +0.04 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.30 +0.04 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 +0.02 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 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 1.41 +0.06 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.31 +0.05 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.22 +0.04 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.15 +0.06 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.05 +0.03 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.97 +0.04 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 +0.04 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 +0.04 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 +0.05 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 +0.04 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 +0.05 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 +0.05 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.50 +0.05 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 +0.04 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.40 +0.03 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.17 - 26 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 1.09 +0.06 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 +0.07 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 +0.06 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.88 +0.06 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.81 +0.05 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.75 +0.05 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.69 +0.05 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 +0.04 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.49 +0.04 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.41 +0.04 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
TOTAL CALL 242 3,338 +210
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 207 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 126 0
30DEC25 4.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 318 0
30DEC25 4.20 P 0.00 0.00 0.00 0.04 -0.01 25 0 26 0
30DEC25 4.30 P 0.00 0.00 0.00 0.06 -0.03 23 0 200 0
30DEC25 4.40 P 0.00 0.00 0.00 0.10 -0.04 24 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.22 -0.06 24 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.30 -0.07 25 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.39 -0.07 27 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.49 -0.07 31 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.59 -0.08 36 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.84 -0.07 46 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.09 -0.07 55 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.34 -0.07 63 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.59 -0.08 71 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.85 -0.06 83 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.09 -0.07 85 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.34 -0.07 91 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.59 -0.08 97 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.85 -0.06 110 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.10 -0.06 115 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.35 -0.07 121 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.80 P 0.02 0.02 0.02 0.01 -0.01 24 12 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 69 0
29JAN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.05 -0.02 25 0 130 0
29JAN26 4.20 P 0.08 0.08 0.08 0.07 -0.03 24 20 134 +20
29JAN26 4.30 P 0.00 0.00 0.00 0.11 -0.03 25 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.50 -0.08 26 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.60 -0.07 29 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.84 -0.07 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.10 -0.06 44 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.35 -0.06 50 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
26FEB26 4.30 P 0.14 0.14 0.14 0.14 -0.03 24 2 102 +2
26FEB26 4.40 P 0.00 0.00 0.00 0.18 -0.04 24 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.23 -0.04 24 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.36 -0.06 24 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.44 -0.05 25 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.61 -0.07 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.85 -0.08 32 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.10 -0.08 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.36 -0.05 45 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.05 -0.02 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 17 0
30MAR26 4.10 P 0.00 0.00 0.00 0.10 -0.02 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.13 -0.03 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.17 -0.03 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.26 -0.04 24 0 2 0
30MAR26 4.60 P 0.31 0.31 0.31 0.32 -0.06 24 2 2 +2
30MAR26 4.70 P 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.46 -0.06 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.54 -0.05 25 0 0 0
30MAR26 5.00 P 0.61 0.61 0.61 0.63 -0.05 27 4 4 +4
30MAR26 5.25 P 0.00 0.00 0.00 0.85 -0.08 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.10 -0.08 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.36 -0.05 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.59 -0.08 40 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.85 -0.06 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.09 -0.07 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.34 -0.07 51 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.59 -0.08 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.85 -0.06 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.10 -0.06 64 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.35 -0.07 67 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 -0.02 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.54 -0.05 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.61 -0.06 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.69 -0.06 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.89 -0.06 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.12 -0.06 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.36 -0.05 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.60 -0.07 34 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.85 -0.06 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.09 -0.07 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.34 -0.07 42 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.59 -0.08 45 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.85 -0.06 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.10 -0.06 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.35 -0.07 54 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 -0.03 26 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 -0.04 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 -0.05 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.05 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 -0.06 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 -0.07 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.17 -0.07 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.39 -0.06 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.63 -0.05 32 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 - 26 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.05 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 -0.05 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 -0.05 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.97 -0.06 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 -0.07 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 -0.06 27 0 0 0
TOTAL PUT 40 2,484 +28
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$ 31.34
30DEC25 17.50 C 0.00 0.00 0.00 13.96 +0.53 107 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.59 +0.65 124 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.04 +0.60 112 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.40 +0.40 68 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.91 +0.41 71 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.40 +0.41 58 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.41 +0.46 59 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.61 +0.59 87 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.49 +0.54 64 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.61 +0.64 69 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.43 +0.41 38 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 5.49 +0.46 41 0 160 0
30DEC25 27.00 C 0.00 0.00 0.00 4.50 +0.46 35 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 3.53 +0.47 30 0 629 0
30DEC25 29.00 C 0.00 0.00 0.00 2.45 +0.37 17 0 157 0
30DEC25 30.00 C 1.34 1.34 1.34 1.53 +0.32 15 3 781 +3
30DEC25 31.00 C 0.00 0.00 0.00 0.80 +0.22 16 0 322 0
30DEC25 32.00 C 0.23 0.27 0.23 0.35 +0.14 16 21 315 +21
30DEC25 33.00 C 0.13 0.13 0.13 0.12 +0.06 16 1 66 0
30DEC25 34.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 36 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 17 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 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 13.04 +0.60 72 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.62 +0.55 78 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.10 +0.54 72 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.62 +0.54 70 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.62 +0.54 63 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.62 +0.54 57 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.63 +0.61 51 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.64 +0.56 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.66 +0.56 41 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.65 +0.61 35 0 100 0
29JAN26 27.00 C 4.30 4.30 4.30 4.50 +0.45 16 1 113 -1
29JAN26 28.00 C 0.00 0.00 0.00 3.55 +0.49 18 0 45 0
29JAN26 29.00 C 0.00 0.00 0.00 2.59 +0.34 15 0 71 0
29JAN26 30.00 C 1.46 1.46 1.46 1.74 +0.28 15 15 385 +13
29JAN26 31.00 C 0.99 0.99 0.99 1.06 +0.21 15 40 384 0
29JAN26 32.00 C 0.43 0.50 0.43 0.57 +0.14 15 48 235 +40
29JAN26 33.00 C 0.25 0.25 0.25 0.29 +0.09 16 2 77 +2
29JAN26 34.00 C 0.00 0.00 0.00 0.13 +0.05 16 0 38 0
29JAN26 35.00 C 0.00 0.00 0.00 0.05 +0.02 16 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.10 +0.48 55 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.62 +0.54 54 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.68 +0.54 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.66 +0.51 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.67 +0.48 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.72 +0.55 39 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.71 +0.52 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.71 +0.49 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.58 +0.31 15 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.74 +0.53 20 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 2.74 +0.34 15 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.92 +0.27 15 0 71 0
26FEB26 31.00 C 1.24 1.24 1.24 1.25 +0.20 15 6 49 +6
26FEB26 32.00 C 0.00 0.00 0.00 0.77 +0.15 15 0 27 0
26FEB26 33.00 C 0.00 0.00 0.00 0.44 +0.10 15 0 31 0
26FEB26 34.00 C 0.00 0.00 0.00 0.24 +0.07 16 0 24 0
26FEB26 35.00 C 0.00 0.00 0.00 0.12 +0.04 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.04 +0.11 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.79 +0.56 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.05 +0.60 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.62 +0.55 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.10 +0.48 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.62 +0.54 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.68 +0.54 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.66 +0.25 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.67 +0.35 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.72 +0.55 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.83 +0.64 30 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.71 +0.34 21 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 4.79 +0.39 20 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 3.87 +0.39 19 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.95 +0.31 16 0 36 0
30MAR26 30.00 C 1.96 2.15 1.96 2.15 +0.23 15 232 1,157 +174
30MAR26 31.00 C 1.38 1.38 1.38 1.56 +0.23 16 3 26 0
30MAR26 32.00 C 0.00 0.00 0.00 1.04 +0.17 16 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.67 +0.13 16 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.44 +0.12 17 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.26 +0.08 17 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.14 +0.04 16 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.08 +0.03 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.14 +0.45 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.65 +0.45 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.16 +0.45 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.67 +0.45 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.68 +0.45 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.70 +0.29 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.67 +0.26 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.79 +0.31 22 0 22 0
29JUN26 25.00 C 0.00 0.00 0.00 6.83 +0.38 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.79 +0.30 15 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.89 +0.32 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.02 +0.29 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.18 +0.34 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 2.47 +0.30 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.85 +0.20 16 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.34 +0.19 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.93 +0.11 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.63 +0.08 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.44 +0.08 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.28 +0.05 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.18 +0.04 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 +0.02 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.14 +0.45 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.65 +0.45 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.16 +0.45 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.67 +0.45 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.68 +0.45 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.70 +0.29 17 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.67 +0.25 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.79 +0.31 20 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.83 +0.32 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.82 +0.28 15 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 4.89 +0.23 15 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.13 +0.31 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.38 +0.33 17 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 2.72 +0.27 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.15 +0.23 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.67 +0.19 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.24 +0.15 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.93 +0.11 16 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.69 +0.08 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.51 +0.06 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.37 +0.05 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 +0.01 16 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.70 +0.29 14 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.72 +0.30 15 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.79 +0.31 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.83 +0.32 17 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.90 +0.36 16 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.04 +0.38 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.26 +0.36 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.55 +0.33 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.92 +0.30 16 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.31 +0.26 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.91 +0.23 16 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.52 +0.24 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.15 +0.15 15 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.89 +0.10 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.68 +0.08 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.52 +0.09 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 +0.05 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 +0.06 16 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.22 +0.04 16 0 0 0
TOTAL CALL 372 6,315 +258
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30DEC25 25.00 P 0.02 0.02 0.02 0.01 0.00 35 40 277 -40
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 313 0
30DEC25 27.00 P 0.03 0.03 0.03 0.01 0.00 24 40 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 551 0
30DEC25 29.00 P 0.05 0.07 0.05 0.03 -0.02 17 70 614 +50
30DEC25 30.00 P 0.15 0.15 0.15 0.13 -0.07 16 10 539 0
30DEC25 31.00 P 0.50 0.51 0.45 0.42 -0.15 17 60 352 +45
30DEC25 32.00 P 0.00 0.00 0.00 0.97 -0.27 17 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 1.77 -0.36 19 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 2.70 -0.42 21 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.71 -0.41 28 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.66 -0.46 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.66 -0.60 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.68 -0.44 39 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.66 -0.46 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.66 -0.59 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29JAN26 26.00 P 0.03 0.03 0.03 0.01 0.00 21 10 115 0
29JAN26 27.00 P 0.06 0.06 0.06 0.01 0.00 17 5 266 -5
29JAN26 28.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 187 0
29JAN26 29.00 P 0.14 0.14 0.14 0.09 -0.06 16 10 537 +10
29JAN26 30.00 P 0.31 0.31 0.31 0.26 -0.09 16 10 222 -10
29JAN26 31.00 P 0.00 0.00 0.00 0.59 -0.16 16 0 188 0
29JAN26 32.00 P 0.00 0.00 0.00 1.13 -0.22 16 0 55 0
29JAN26 33.00 P 0.00 0.00 0.00 1.86 -0.39 17 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 2.70 -0.50 17 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.71 -0.53 21 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.66 -0.46 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.66 -0.64 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.69 -0.62 31 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.66 -0.46 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.92 -0.33 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.06 -0.03 15 0 4 0
26FEB26 29.00 P 0.21 0.21 0.21 0.16 -0.07 15 80 86 +70
26FEB26 30.00 P 0.00 0.00 0.00 0.37 -0.11 16 0 56 0
26FEB26 31.00 P 0.00 0.00 0.00 0.73 -0.16 16 0 14 0
26FEB26 32.00 P 0.00 0.00 0.00 1.25 -0.23 16 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 1.96 -0.29 17 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 2.72 -0.48 15 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.71 -0.53 19 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.66 -0.46 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.66 -0.64 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.69 -0.62 27 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.66 -0.46 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.92 -0.33 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 64 0
30MAR26 25.00 P 0.08 0.08 0.08 0.01 0.00 18 60 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 57 0
30MAR26 28.00 P 0.18 0.18 0.18 0.14 -0.04 17 1 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.29 -0.08 17 0 40 0
30MAR26 30.00 P 0.00 0.00 0.00 0.54 -0.11 17 0 221 0
30MAR26 31.00 P 0.00 0.00 0.00 0.92 -0.13 17 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 1.43 -0.18 17 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.09 -0.23 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 2.82 -0.45 16 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.71 -0.53 17 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.66 -0.61 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.66 -0.64 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.77 -0.54 28 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.66 -0.46 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.92 -0.33 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JUN26 23.00 P 0.08 0.08 0.08 0.01 -0.01 16 6 44 +6
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 524 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 -0.04 16 0 149 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 -0.07 16 0 89 0
29JUN26 28.00 P 0.00 0.00 0.00 0.42 -0.11 16 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 0.69 -0.12 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.06 -0.13 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.50 -0.24 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.06 -0.29 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 2.72 -0.25 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.57 -0.18 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.41 -0.21 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.23 -0.34 18 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.10 -0.38 17 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.14 -0.22 21 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.08 -0.27 21 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.05 -0.28 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 -0.05 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.25 -0.08 17 0 200 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 -0.11 17 0 16 0
29SEP26 28.00 P 0.00 0.00 0.00 0.65 -0.14 17 0 8 0
29SEP26 29.00 P 0.00 0.00 0.00 0.96 -0.17 17 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.35 -0.19 17 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.79 -0.25 17 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.34 -0.29 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.98 -0.40 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.80 -0.33 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.60 -0.29 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.45 -0.34 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.35 -0.30 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.27 -0.34 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.23 -0.31 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.11 -0.39 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.03 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.04 16 0 0 0
30DEC26 26.00 P 0.47 0.47 0.47 0.31 -0.04 16 2 2 +2
30DEC26 27.00 P 0.00 0.00 0.00 0.48 -0.08 16 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.73 -0.10 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.04 -0.14 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.44 -0.17 16 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.92 -0.22 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.42 -0.24 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.04 -0.34 16 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.80 -0.38 16 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.60 -0.38 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.48 -0.37 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.35 -0.37 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.27 -0.34 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.23 -0.31 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.11 -0.39 20 0 0 0
TOTAL PUT 404 8,821 +128
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$ 5.33
30DEC25 2.30 C 0.00 0.00 0.00 3.04 +0.09 125 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.94 +0.09 118 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.84 +0.09 111 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.74 +0.10 105 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.64 +0.09 98 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.54 +0.10 92 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.44 +0.10 86 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.34 +0.10 80 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.24 +0.10 74 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.14 +0.10 68 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.06 +0.12 99 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.94 +0.07 56 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.84 +0.11 48 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.74 +0.11 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.64 +0.09 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.54 +0.10 0 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.44 +0.08 0 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.34 +0.09 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.24 +0.09 0 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.14 +0.09 0 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.04 +0.09 0 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.93 +0.09 0 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.85 +0.09 34 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.76 +0.10 36 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.64 +0.08 0 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.57 +0.08 32 0 21 0
30DEC25 4.90 C 0.00 0.00 0.00 0.46 +0.05 23 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.39 +0.06 28 0 59 0
30DEC25 5.25 C 0.00 0.00 0.00 0.22 +0.03 28 0 93 0
30DEC25 5.50 C 0.10 0.10 0.10 0.11 +0.01 29 10 234 +10
30DEC25 5.75 C 0.05 0.05 0.05 0.05 0.00 29 65 265 +60
30DEC25 6.00 C 0.00 0.00 0.00 0.02 0.00 30 0 399 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 69 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 39 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 50 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 61 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 70 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.15 +0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.96 +0.08 25 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.86 +0.05 22 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.79 +0.09 31 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.69 +0.07 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.62 +0.06 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.54 +0.05 30 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.47 +0.05 30 0 25 0
29JAN26 5.25 C 0.00 0.00 0.00 0.33 +0.04 32 0 28 0
29JAN26 5.50 C 0.00 0.00 0.00 0.21 +0.02 31 0 146 0
29JAN26 5.75 C 0.13 0.13 0.13 0.14 +0.02 33 10 211 0
29JAN26 6.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 5,018 0
29JAN26 6.25 C 0.00 0.00 0.00 0.05 0.00 33 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.03 0.00 34 0 32 0
29JAN26 6.75 C 0.03 0.03 0.03 0.02 0.00 35 50 1 -50
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 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 1.18 +0.07 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.07 +0.05 22 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.99 +0.07 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.90 +0.06 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 +0.06 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.75 +0.06 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.68 +0.07 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.61 +0.06 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.55 +0.06 33 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.41 +0.05 33 0 85 0
26FEB26 5.50 C 0.00 0.00 0.00 0.30 +0.04 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.21 +0.02 34 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.10 +0.01 34 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.64 +0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.37 +0.10 47 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.27 +0.10 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.08 +0.10 45 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.85 +0.07 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.76 +0.07 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.65 +0.06 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.56 +0.07 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.46 +0.06 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.37 +0.06 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.30 +0.04 31 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.20 +0.08 28 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.13 +0.10 33 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 +0.07 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.96 +0.08 32 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.89 +0.03 33 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.81 +0.07 32 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.75 +0.07 34 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.71 +0.08 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.62 +0.05 33 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.49 +0.05 34 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.38 +0.04 35 0 115 0
30MAR26 5.75 C 0.30 0.30 0.30 0.29 +0.03 35 2 18 +2
30MAR26 6.00 C 0.00 0.00 0.00 0.21 +0.01 35 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.17 +0.03 36 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 382 0
30MAR26 6.75 C 0.10 0.10 0.10 0.09 +0.01 36 50 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 +0.01 37 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.77 +0.09 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.67 +0.10 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.08 +0.08 34 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.96 +0.05 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.87 +0.05 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.69 +0.05 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.59 +0.04 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.51 +0.05 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.42 +0.05 33 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.35 +0.05 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 +0.06 37 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.20 +0.06 38 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.13 +0.06 39 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.06 +0.06 39 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 +0.05 38 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.91 +0.05 37 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.85 +0.05 38 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.79 +0.05 38 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.74 +0.06 38 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.61 +0.05 38 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.50 +0.05 38 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.40 +0.03 38 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.32 +0.03 38 0 54 0
29JUN26 6.25 C 0.28 0.28 0.28 0.26 +0.03 38 30 31 +30
29JUN26 6.50 C 0.00 0.00 0.00 0.21 +0.03 38 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 +0.01 37 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.01 38 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 37 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.39 +0.04 38 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.32 +0.05 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 +0.05 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 +0.06 39 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 +0.06 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 +0.05 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 +0.06 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 +0.05 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.89 +0.06 39 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 +0.05 39 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.71 +0.05 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.61 +0.05 39 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.51 +0.03 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 +0.04 38 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 +0.03 38 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 +0.02 38 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.02 38 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 0.00 38 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 +0.05 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 +0.04 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 +0.06 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 +0.06 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 +0.06 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 +0.05 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.03 +0.05 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.98 +0.05 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.94 +0.06 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 +0.06 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.64 +0.05 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 +0.04 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 +0.04 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 +0.04 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 +0.03 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
TOTAL CALL 217 10,805 +52
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 108 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 103 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 269 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 -0.01 32 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 -0.01 33 0 219 0
30DEC25 4.80 P 0.04 0.04 0.04 0.03 -0.02 33 5 189 0
30DEC25 4.90 P 0.00 0.00 0.00 0.04 -0.02 31 0 616 0
30DEC25 5.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 1,205 0
30DEC25 5.25 P 0.00 0.00 0.00 0.14 -0.06 30 0 521 0
30DEC25 5.50 P 0.00 0.00 0.00 0.28 -0.08 31 0 217 0
30DEC25 5.75 P 0.00 0.00 0.00 0.47 -0.09 32 0 318 0
30DEC25 6.00 P 0.00 0.00 0.00 0.70 -0.10 37 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.93 -0.12 38 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.21 -0.10 57 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.44 -0.12 57 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.69 -0.08 63 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.95 -0.07 74 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.19 -0.08 75 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.44 -0.08 81 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.69 -0.09 86 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.94 -0.08 91 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.19 -0.08 96 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 55 0
29JAN26 4.60 P 0.05 0.05 0.05 0.05 -0.01 35 30 55 +30
29JAN26 4.70 P 0.00 0.00 0.00 0.06 -0.02 33 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.08 -0.03 33 0 150 0
29JAN26 4.90 P 0.00 0.00 0.00 0.11 -0.03 34 0 272 0
29JAN26 5.00 P 0.15 0.15 0.15 0.14 -0.04 34 15 432 +15
29JAN26 5.25 P 0.00 0.00 0.00 0.24 -0.05 34 0 125 0
29JAN26 5.50 P 0.00 0.00 0.00 0.37 -0.07 33 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.55 -0.08 35 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 0.75 -0.08 36 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 0.96 -0.10 36 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.21 -0.10 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.45 -0.11 45 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.70 -0.09 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.95 -0.07 55 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.19 -0.08 56 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.44 -0.08 60 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.69 -0.09 64 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.94 -0.08 68 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.19 -0.08 71 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.09 -0.01 36 0 18 0
26FEB26 4.70 P 0.10 0.10 0.10 0.11 -0.02 35 5 6 +5
26FEB26 4.80 P 0.00 0.00 0.00 0.13 -0.02 34 0 105 0
26FEB26 4.90 P 0.00 0.00 0.00 0.16 -0.03 34 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.20 -0.03 35 0 80 0
26FEB26 5.25 P 0.00 0.00 0.00 0.30 -0.05 34 0 71 0
26FEB26 5.50 P 0.00 0.00 0.00 0.45 -0.05 36 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.61 -0.06 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.80 -0.08 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.01 -0.08 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.22 -0.09 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.47 -0.09 42 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.70 -0.09 43 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.95 -0.08 47 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.19 -0.08 48 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.44 -0.08 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.69 -0.09 55 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 32 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 -0.02 35 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.08 -0.02 35 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.10 -0.03 35 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 -0.03 34 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.16 -0.02 36 0 653 0
30MAR26 4.80 P 0.00 0.00 0.00 0.18 -0.04 35 0 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.03 36 0 120 0
30MAR26 5.00 P 0.00 0.00 0.00 0.25 -0.04 35 0 317 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 -0.04 36 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.52 -0.05 37 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.68 -0.05 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.86 -0.07 38 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.05 -0.09 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.27 -0.08 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.49 -0.08 40 0 102 0
30MAR26 7.00 P 0.00 0.00 0.00 1.72 -0.07 41 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.95 -0.09 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.19 -0.08 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.44 -0.08 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.69 -0.09 49 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 2.94 -0.08 51 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.19 -0.08 54 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 36 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 37 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 38 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 -0.02 37 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 -0.01 38 0 3 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 37 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.02 37 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.02 37 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 -0.02 37 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 -0.04 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 -0.04 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.48 -0.05 36 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.62 -0.05 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.77 -0.06 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 -0.06 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 -0.06 35 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 -0.06 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 -0.07 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 -0.06 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 -0.06 34 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.15 -0.05 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.38 -0.06 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.61 -0.05 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.85 -0.05 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.09 -0.05 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.33 -0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 -0.02 38 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.02 37 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.03 37 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.03 37 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.04 37 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 -0.03 37 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.03 37 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 -0.03 37 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 -0.05 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 -0.04 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 -0.04 37 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 -0.04 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 -0.06 36 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 -0.05 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 -0.06 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 -0.04 36 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 -0.04 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 -0.04 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 -0.02 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.90 -0.03 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.14 -0.03 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.36 -0.06 34 0 60 0
30DEC26 4.20 P 0.33 0.33 0.33 0.33 -0.02 38 10 10 +10
30DEC26 4.30 P 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 -0.03 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 -0.05 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.04 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 -0.04 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.04 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 -0.05 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 -0.05 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 -0.05 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 -0.06 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 -0.04 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 -0.06 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 -0.04 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 -0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 -0.04 37 0 0 0
TOTAL PUT 65 15,299 +60
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$ 46.96
30DEC25 16.00 C 0.00 0.00 0.00 31.01 +0.58 130 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 30.51 +0.58 123 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 30.01 +0.58 115 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 29.51 +0.58 103 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 29.01 +0.57 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 28.51 +0.57 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 28.01 +0.57 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 27.51 +0.57 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 27.02 +0.58 102 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 26.02 +0.57 85 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 25.02 +0.57 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 24.02 +0.57 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 23.03 +0.58 78 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 22.03 +0.16 0 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 21.03 +0.61 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 20.03 +0.59 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 19.04 +0.58 57 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 18.04 +0.58 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 17.04 +0.57 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 16.05 +0.61 50 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 15.05 +0.14 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 14.05 +0.57 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 13.06 +0.57 42 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 11.98 +0.51 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 11.06 +0.56 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 10.11 +0.58 43 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.36 +0.81 57 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.21 +0.64 43 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.15 +0.68 34 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 6.22 +0.49 34 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 5.35 +0.51 35 0 13 0
30DEC25 43.00 C 0.00 0.00 0.00 4.41 +0.39 31 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 3.59 +0.30 31 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.93 +0.26 32 0 18 0
30DEC25 46.00 C 2.21 2.21 2.21 2.35 +0.23 33 1 115 +1
30DEC25 47.00 C 1.82 1.82 1.55 1.81 +0.16 33 15 37 -11
30DEC25 48.00 C 1.27 1.41 1.27 1.36 +0.09 33 3 72 +2
30DEC25 49.00 C 0.92 0.92 0.92 1.01 +0.06 33 2 67 -2
30DEC25 50.00 C 0.65 0.83 0.65 0.74 +0.05 33 14 126 +14
30DEC25 52.50 C 0.32 0.32 0.32 0.32 +0.03 34 5 122 +5
30DEC25 55.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 169 0
30DEC25 57.50 C 0.00 0.00 0.00 0.04 0.00 34 0 57 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 10.33 +0.57 38 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.36 +0.39 36 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.70 +0.79 43 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.35 +0.32 28 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.54 +0.32 30 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 6.13 +0.46 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.06 +0.10 33 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.39 +0.10 33 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 3.79 +0.25 34 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 3.23 +0.22 34 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 2.73 +0.17 34 0 30 0
29JAN26 48.00 C 2.12 2.12 2.12 2.30 +0.14 35 1 26 0
29JAN26 49.00 C 0.00 0.00 0.00 1.92 +0.11 35 0 148 0
29JAN26 50.00 C 1.45 1.45 1.45 1.60 +0.10 35 2 61 0
29JAN26 52.50 C 0.90 0.90 0.90 0.99 +0.10 36 10 33 +8
29JAN26 55.00 C 0.59 0.59 0.59 0.57 +0.07 36 2 18 0
29JAN26 57.50 C 0.00 0.00 0.00 0.31 +0.04 36 0 29 0
29JAN26 60.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 7 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 10.64 +0.88 39 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.43 +0.46 28 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.85 +0.52 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.74 +0.05 31 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.99 +0.41 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.34 +0.45 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.64 +0.27 34 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.97 +0.32 34 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.43 +0.22 35 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 3.89 +0.20 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.39 +0.16 35 0 16 0
26FEB26 48.00 C 3.01 3.01 3.01 2.95 +0.14 35 45 45 +45
26FEB26 49.00 C 0.00 0.00 0.00 2.56 +0.14 35 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 2.22 +0.12 35 0 15 0
26FEB26 52.50 C 1.57 1.57 1.57 1.54 +0.11 36 1 43 -1
26FEB26 55.00 C 1.05 1.05 1.05 1.01 +0.08 36 1 34 +1
26FEB26 57.50 C 0.00 0.00 0.00 0.64 +0.05 36 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.40 +0.03 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 29.17 +0.58 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 28.67 +0.57 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 28.18 +0.58 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 27.68 +0.57 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.19 +0.57 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.20 +0.57 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.21 +0.57 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.23 +0.58 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.24 +0.58 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.25 +0.38 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.26 +0.57 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.21 +0.49 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.30 +0.57 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.09 +0.35 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.04 +0.23 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.55 +0.90 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.33 +0.42 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.56 +0.59 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.46 +0.05 32 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 12.92 +0.43 44 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 11.56 +0.15 31 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 10.64 +0.31 30 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 9.74 +0.23 30 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.96 +0.42 31 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 8.51 +0.52 37 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 7.50 +0.38 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.82 +0.35 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.35 +0.48 36 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 5.64 +0.36 35 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 5.07 +0.24 35 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 4.55 +0.21 35 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 4.08 +0.20 36 0 131 0
30MAR26 48.00 C 0.00 0.00 0.00 3.64 +0.17 36 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 3.25 +0.13 36 0 400 0
30MAR26 50.00 C 0.00 0.00 0.00 2.89 +0.11 36 0 174 0
30MAR26 52.50 C 2.00 2.00 2.00 2.16 +0.11 37 1 185 +1
30MAR26 55.00 C 0.00 0.00 0.00 1.56 +0.10 37 0 152 0
30MAR26 57.50 C 0.00 0.00 0.00 1.10 +0.07 37 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.76 +0.05 37 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 0.52 +0.03 37 0 29 0
30MAR26 65.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.24 +0.02 37 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.07 0.00 37 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 24.43 +0.57 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.46 +0.57 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.49 +0.56 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.53 +0.56 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.57 +0.56 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.62 +0.55 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.68 +0.55 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.75 +0.42 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.83 +0.42 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.92 +0.41 35 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.99 +0.43 34 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.08 +0.35 34 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.28 +0.43 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.30 +0.36 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.62 +0.33 34 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.91 +0.37 35 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.15 +0.33 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.43 +0.27 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.80 +0.31 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.11 +0.24 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.55 +0.46 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.98 +0.19 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.43 +0.38 35 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 5.93 +0.23 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.36 +0.17 34 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 5.00 +0.16 35 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 4.52 +0.07 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.14 +0.06 35 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 3.30 0.00 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.72 +0.07 36 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 2.18 +0.09 36 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.71 +0.08 36 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 1.32 +0.05 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.02 +0.07 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.76 +0.03 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.59 +0.03 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.35 +0.01 36 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 15.26 +0.53 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.42 +0.51 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.63 +0.50 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.85 +0.49 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.14 +0.32 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 11.46 +0.33 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.70 +0.45 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.05 +0.44 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.35 +0.30 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.90 +0.26 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.50 +0.41 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.71 +0.15 37 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 7.23 +0.18 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.75 +0.26 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 6.20 +0.07 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.91 +0.23 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.38 +0.09 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.02 +0.10 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.20 +0.10 37 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 3.48 +0.10 37 0 107 0
29SEP26 57.50 C 0.00 0.00 0.00 2.94 +0.14 38 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 2.47 +0.16 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.05 +0.16 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.64 +0.12 38 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.34 +0.11 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.11 +0.08 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.91 +0.08 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.75 +0.06 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.55 - 37 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 11.88 +0.46 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.24 +0.44 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.64 +0.43 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.05 +0.43 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.49 +0.40 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.98 +0.39 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.47 +0.39 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.97 +0.35 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.54 +0.34 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.12 +0.35 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.69 +0.33 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.30 +0.30 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.95 +0.29 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.10 +0.26 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.41 +0.24 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.76 +0.20 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.25 +0.20 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.77 +0.16 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.38 +0.15 37 0 0 0
TOTAL CALL 103 5,827 +63
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
30DEC25 38.00 P 0.07 0.07 0.07 0.02 -0.02 34 7 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.15 -0.08 34 0 50 0
30DEC25 42.00 P 0.00 0.00 0.00 0.25 -0.10 34 0 82 0
30DEC25 43.00 P 0.48 0.48 0.44 0.42 -0.12 34 2 119 0
30DEC25 44.00 P 0.81 0.81 0.63 0.63 -0.18 34 11 82 +1
30DEC25 45.00 P 0.91 1.11 0.91 0.91 -0.24 33 14 206 +6
30DEC25 46.00 P 1.45 1.45 1.45 1.33 -0.28 34 2 104 +2
30DEC25 47.00 P 0.00 0.00 0.00 1.81 -0.32 35 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 2.39 -0.37 35 0 169 0
30DEC25 49.00 P 3.50 3.50 3.50 2.99 -0.50 34 1 46 -1
30DEC25 50.00 P 3.80 3.80 3.80 3.79 -0.38 36 1 198 +1
30DEC25 52.50 P 0.00 0.00 0.00 5.92 -0.38 39 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 8.08 -0.65 34 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 10.70 -0.42 50 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.08 -0.60 49 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 15.54 -0.58 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.04 -0.58 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.54 -0.58 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.04 -0.58 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.54 -0.58 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.04 -0.58 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.18 -0.05 36 0 29 0
29JAN26 39.00 P 0.00 0.00 0.00 0.28 -0.06 36 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 0.41 -0.08 36 0 77 0
29JAN26 41.00 P 0.56 0.56 0.56 0.57 -0.09 36 1 63 +1
29JAN26 42.00 P 0.00 0.00 0.00 0.77 -0.11 36 0 25 0
29JAN26 43.00 P 0.00 0.00 0.00 1.02 -0.14 36 0 10 0
29JAN26 44.00 P 1.33 1.33 1.33 1.37 -0.14 36 2 17 0
29JAN26 45.00 P 0.00 0.00 0.00 1.70 -0.29 36 0 110 0
29JAN26 46.00 P 0.00 0.00 0.00 2.13 -0.25 36 0 28 0
29JAN26 47.00 P 0.00 0.00 0.00 2.64 -0.28 36 0 20 0
29JAN26 48.00 P 0.00 0.00 0.00 3.20 -0.30 36 0 206 0
29JAN26 49.00 P 0.00 0.00 0.00 3.84 -0.37 37 0 27 0
29JAN26 50.00 P 0.00 0.00 0.00 4.55 -0.13 37 0 127 0
29JAN26 52.50 P 0.00 0.00 0.00 6.46 -0.08 39 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 8.44 -0.45 37 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 10.73 -0.61 38 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.45 -0.32 50 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.54 -0.58 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.04 -0.58 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.54 -0.58 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.04 -0.58 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.54 -0.58 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.04 -0.58 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.28 -0.06 36 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.38 -0.10 36 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.53 -0.11 36 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.71 -0.12 36 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.93 -0.13 36 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 1.19 -0.11 36 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 1.49 -0.18 36 0 11 0
26FEB26 44.00 P 0.00 0.00 0.00 1.84 -0.19 36 0 25 0
26FEB26 45.00 P 0.00 0.00 0.00 2.23 -0.23 36 0 39 0
26FEB26 46.00 P 0.00 0.00 0.00 2.68 -0.26 36 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 3.20 -0.27 36 0 25 0
26FEB26 48.00 P 0.00 0.00 0.00 3.75 -0.31 36 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 4.37 -0.44 37 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 5.04 -0.38 37 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 6.89 -0.39 38 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 8.75 -0.39 37 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.12 -0.45 41 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.48 -0.44 43 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.03 -0.27 49 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.58 -0.10 55 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.54 -0.58 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.04 -0.58 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.54 -0.58 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.04 -0.58 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 38 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 11 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.20 -0.05 36 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.28 -0.06 37 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.39 -0.07 37 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.52 -0.09 37 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.67 -0.12 37 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.87 -0.12 37 0 5 0
30MAR26 40.00 P 1.08 1.08 1.08 1.09 -0.16 37 5 82 +5
30MAR26 41.00 P 0.00 0.00 0.00 1.35 -0.14 37 0 5 0
30MAR26 42.00 P 0.00 0.00 0.00 1.66 -0.17 37 0 128 0
30MAR26 43.00 P 0.00 0.00 0.00 2.00 -0.19 37 0 247 0
30MAR26 44.00 P 0.00 0.00 0.00 2.39 -0.19 37 0 223 0
30MAR26 45.00 P 2.95 2.95 2.95 2.81 -0.23 37 15 113 -15
30MAR26 46.00 P 0.00 0.00 0.00 3.24 -0.28 37 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 3.76 -0.30 37 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 4.32 -0.32 37 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 4.92 -0.32 37 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 5.56 -0.37 37 0 244 0
30MAR26 52.50 P 0.00 0.00 0.00 7.39 +0.02 38 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 9.35 -0.35 39 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 11.48 -0.10 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.48 -0.58 38 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.03 -0.40 44 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.62 -0.20 49 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.68 -0.56 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.21 -0.41 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.54 -0.58 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.04 -0.58 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 -0.04 36 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.25 -0.05 36 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.33 -0.07 36 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.44 -0.07 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.56 -0.09 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.71 -0.07 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.88 -0.12 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 1.08 -0.13 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.31 -0.16 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.58 -0.16 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.86 -0.21 36 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 2.20 -0.19 36 0 100 0
29JUN26 42.00 P 2.52 2.57 2.52 2.54 -0.21 36 70 72 +70
29JUN26 43.00 P 0.00 0.00 0.00 2.95 -0.20 36 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 3.37 -0.21 36 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 3.83 -0.27 36 0 56 0
29JUN26 46.00 P 0.00 0.00 0.00 4.32 -0.06 36 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 4.83 -0.30 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.32 -0.46 36 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 5.88 -0.49 36 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.49 -0.45 36 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 8.26 -0.39 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.14 -0.35 38 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 12.11 -0.37 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.19 -0.45 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.41 -0.66 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.62 -0.49 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.68 -0.79 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.21 -0.48 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.54 -0.62 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.04 -0.58 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.17 -0.07 38 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 1.38 -0.05 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.64 -0.05 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.86 -0.10 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.15 -0.17 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.47 -0.18 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.84 -0.15 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.23 -0.15 38 0 13 0
29SEP26 41.00 P 0.00 0.00 0.00 3.63 -0.15 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.03 -0.20 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.52 -0.17 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.98 -0.21 37 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 5.45 -0.16 37 0 14 0
29SEP26 46.00 P 0.00 0.00 0.00 5.95 -0.20 37 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 6.51 -0.21 37 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 7.10 -0.21 37 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 7.68 -0.22 37 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 8.26 -0.32 36 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 9.96 -0.25 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.87 -0.18 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.76 -0.17 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.77 -0.60 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.83 -0.54 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.96 -0.46 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.13 -0.47 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.36 -0.49 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.62 -0.50 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.93 -0.51 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.72 - 38 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 3.06 -0.13 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.44 -0.16 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.85 -0.16 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.27 -0.16 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.72 -0.19 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.21 -0.20 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.70 -0.20 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.21 -0.23 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.77 -0.24 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.34 -0.25 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.92 -0.25 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.51 -0.29 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.16 -0.29 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.79 -0.32 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.57 -0.34 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.40 -0.38 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.35 -0.39 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.35 -0.42 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.44 -0.42 38 0 0 0
TOTAL PUT 131 7,782 +70
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$ 49.34
30DEC25 23.00 C 0.00 0.00 0.00 26.37 +0.48 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 25.41 +0.52 83 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 24.38 +0.48 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 23.59 +0.69 126 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.42 +0.60 73 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.42 +0.24 62 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.42 +0.51 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.42 +0.51 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.37 +0.54 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.43 +0.59 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.43 +0.60 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 15.44 +0.61 47 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 14.44 +0.51 40 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 13.50 +0.68 56 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.44 +0.61 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.63 +0.81 59 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.45 +0.61 23 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.43 +0.48 0 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 8.46 +0.58 25 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.38 +0.20 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 6.49 +0.60 25 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 5.47 +0.40 17 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.59 +0.42 24 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 3.64 +0.22 21 0 14 0
30DEC25 47.00 C 0.00 0.00 0.00 2.87 +0.32 23 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 2.13 +0.24 23 0 6 0
30DEC25 49.00 C 0.00 0.00 0.00 1.55 +0.20 23 0 14 0
30DEC25 50.00 C 0.73 1.18 0.73 1.08 +0.15 23 20 63 +1
30DEC25 52.50 C 0.37 0.37 0.35 0.37 +0.04 24 6 54 +4
30DEC25 55.00 C 0.11 0.13 0.10 0.10 +0.01 24 64 70 +24
30DEC25 57.50 C 0.03 0.03 0.03 0.02 0.00 24 30 134 +30
30DEC25 60.00 C 0.02 0.02 0.02 0.01 0.00 27 5 191 -5
30DEC25 62.50 C 0.02 0.02 0.02 0.01 0.00 33 2 32 -1
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 42 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.61 - 26 0 0 -
29JAN26 41.00 C 0.00 0.00 0.00 8.56 +0.40 0 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 7.71 +0.48 26 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.72 +0.38 23 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 5.74 +0.26 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 4.94 +0.22 23 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 4.24 +0.34 25 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 3.52 +0.25 25 0 0 0
29JAN26 48.00 C 2.00 2.00 2.00 2.89 +0.24 25 1 1 +1
29JAN26 49.00 C 0.00 0.00 0.00 2.35 +0.23 25 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 1.88 +0.18 25 0 0 0
29JAN26 52.50 C 1.02 1.02 1.02 1.00 +0.14 26 1 106 0
29JAN26 55.00 C 0.44 0.56 0.44 0.50 +0.07 26 49 120 +4
29JAN26 57.50 C 0.00 0.00 0.00 0.23 +0.04 26 0 19 0
29JAN26 60.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 2 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 40.00 C 0.00 0.00 0.00 9.73 - 23 0 0 -
26FEB26 41.00 C 0.00 0.00 0.00 9.05 +0.75 32 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.91 +0.44 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.06 +0.18 25 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.50 +0.80 30 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.37 +0.39 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.72 +0.31 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.06 +0.29 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.44 +0.18 26 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.91 +0.23 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.44 +0.17 26 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.51 +0.12 26 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.88 +0.08 26 0 300 0
26FEB26 57.50 C 0.00 0.00 0.00 0.52 +0.09 27 0 315 0
26FEB26 60.00 C 0.34 0.34 0.34 0.27 +0.05 27 15 28 +15
26FEB26 62.50 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 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 26.60 +0.51 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.62 +0.52 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.63 +0.52 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.64 +0.51 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.65 +0.51 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.66 +0.48 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.67 +0.51 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.69 +0.51 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.70 +0.51 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.72 +0.79 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.43 +0.53 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.71 +0.52 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.75 +0.04 23 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 14.13 +1.05 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.78 +0.65 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.63 +0.07 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.91 +0.40 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.06 +0.11 27 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 9.05 +0.33 24 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.36 +0.49 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.41 +0.38 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.76 +0.37 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.98 +0.27 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.54 +0.48 30 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 4.72 +0.23 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.16 +0.21 28 0 1 0
30MAR26 49.00 C 3.69 3.69 3.69 3.65 +0.21 28 6 6 +6
30MAR26 50.00 C 0.00 0.00 0.00 3.18 +0.13 28 0 9 0
30MAR26 52.50 C 2.19 2.19 2.19 2.21 +0.13 28 2 7 +2
30MAR26 55.00 C 0.00 0.00 0.00 1.51 +0.10 29 0 4 0
30MAR26 57.50 C 0.00 0.00 0.00 1.03 +0.12 29 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.66 +0.09 29 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.41 +0.06 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.15 +0.03 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.94 +0.63 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.83 +0.65 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.70 +0.51 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.92 +0.53 30 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.96 +0.45 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.27 +0.67 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.80 +0.09 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.24 +0.50 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.30 +0.72 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.46 +0.77 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.63 +0.44 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.78 +0.38 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.22 +0.65 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.21 +0.39 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.47 +0.38 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.78 +0.55 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.17 +0.40 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.50 +0.31 30 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 5.91 +0.27 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.33 +0.25 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.84 +0.18 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.42 +0.31 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.51 +0.27 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.61 +0.17 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.99 +0.14 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.53 +0.16 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 1.16 +0.15 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.86 +0.13 31 0 1 0
29JUN26 67.50 C 0.00 0.00 0.00 0.62 +0.09 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.46 +0.09 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.33 +0.07 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.23 +0.04 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.08 +0.41 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.58 +0.25 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.97 +0.28 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.19 +0.41 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.34 +0.33 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.94 +0.43 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.21 -0.03 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.71 +0.14 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.32 +0.26 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.90 +0.16 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.46 +0.24 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.43 +0.15 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.59 +0.09 31 0 2 0
29SEP26 57.50 C 2.95 2.99 2.95 3.01 +0.13 31 45 45 +45
29SEP26 60.00 C 0.00 0.00 0.00 2.43 +0.12 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.97 +0.11 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.56 +0.09 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.24 +0.08 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.96 +0.06 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.88 - 31 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 11.23 +0.31 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.87 +0.60 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.96 +0.12 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.58 +0.36 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.90 +0.35 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.11 +0.30 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.00 +0.23 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.49 +0.46 32 0 0 0
30DEC26 49.00 C 6.72 6.72 6.72 6.72 -0.01 30 15 15 +15
30DEC26 50.00 C 0.00 0.00 0.00 6.25 +0.11 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.28 +0.06 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.50 +0.09 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.68 +0.10 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.25 +0.10 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.68 +0.06 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.24 +0.04 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.84 +0.08 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.48 +0.02 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.21 +0.01 31 0 0 0
TOTAL CALL 261 2,060 +141
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 123 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 20 0
30DEC25 45.00 P 0.17 0.17 0.17 0.13 -0.07 24 15 48 -15
30DEC25 46.00 P 0.27 0.31 0.27 0.25 -0.12 24 16 1,139 +15
30DEC25 47.00 P 0.72 0.72 0.51 0.45 -0.17 24 45 517 +15
30DEC25 48.00 P 1.00 1.00 0.78 0.75 -0.20 24 27 187 +17
30DEC25 49.00 P 1.58 1.58 1.15 1.17 -0.28 25 16 327 +15
30DEC25 50.00 P 1.67 1.67 1.67 1.70 -0.31 25 15 142 +1
30DEC25 52.50 P 0.00 0.00 0.00 3.53 -0.35 27 0 92 0
30DEC25 55.00 P 0.00 0.00 0.00 5.82 -0.37 31 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 8.40 -0.36 43 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.66 -0.52 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 13.55 -0.24 65 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.77 -0.90 59 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.21 -0.80 60 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.66 -0.95 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.29 -0.54 79 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.85 -0.42 88 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.76 -0.01 115 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.04 - 26 0 0 -
29JAN26 41.00 P 0.10 0.13 0.10 0.08 -0.02 27 11 11 +11
29JAN26 42.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 0.22 -0.05 27 0 48 0
29JAN26 44.00 P 0.42 0.42 0.42 0.34 -0.07 26 10 43 +10
29JAN26 45.00 P 0.00 0.00 0.00 0.51 -0.11 26 0 58 0
29JAN26 46.00 P 0.00 0.00 0.00 0.75 -0.13 27 0 24 0
29JAN26 47.00 P 1.02 1.02 1.02 1.05 -0.17 27 1 32 +1
29JAN26 48.00 P 1.49 1.49 1.49 1.42 -0.18 27 6 23 +6
29JAN26 49.00 P 1.82 1.82 1.82 1.88 -0.22 27 1 17 -1
29JAN26 50.00 P 0.00 0.00 0.00 2.41 -0.24 27 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 4.06 -0.26 28 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 6.08 -0.50 29 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 8.46 -0.51 33 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.98 -0.20 40 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 13.55 -0.24 48 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.77 -0.90 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.21 -0.80 46 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.72 -0.89 51 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.29 -0.54 59 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.85 -0.46 66 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 28.76 -0.05 83 0 0 0
26FEB26 40.00 P 0.18 0.18 0.18 0.13 - 27 1 1 -
26FEB26 41.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.30 -0.05 27 0 32 0
26FEB26 43.00 P 0.61 0.61 0.61 0.44 -0.07 27 15 15 +15
26FEB26 44.00 P 0.00 0.00 0.00 0.63 -0.07 27 0 2 0
26FEB26 45.00 P 0.00 0.00 0.00 0.86 -0.09 27 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 1.14 -0.13 27 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 1.48 -0.15 27 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 1.88 -0.16 28 0 10 0
26FEB26 49.00 P 0.00 0.00 0.00 2.34 -0.18 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 2.89 -0.24 28 0 0 0
26FEB26 52.50 P 4.43 4.43 4.43 4.48 -0.30 28 8 19 +8
26FEB26 55.00 P 0.00 0.00 0.00 6.40 -0.18 29 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 8.62 -0.35 32 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 10.98 -0.40 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.55 -0.24 41 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.77 -0.90 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.21 -0.80 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.72 -0.89 44 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.29 -0.54 51 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.85 -0.46 56 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 28.76 -0.05 70 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 30 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 0.00 30 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 0.00 30 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.24 -0.03 29 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.34 -0.04 29 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.47 -0.05 29 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.63 -0.07 29 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.83 -0.08 29 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 1.08 -0.09 30 0 26 0
30MAR26 45.00 P 0.00 0.00 0.00 1.36 -0.12 29 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 1.69 -0.14 30 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 2.08 -0.15 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 2.51 -0.16 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.97 -0.20 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.51 -0.14 30 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.04 -0.02 30 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.90 -0.22 31 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 8.97 -0.28 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.11 -0.57 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.55 -0.30 36 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.82 -0.85 36 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.21 -0.80 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.72 -0.89 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.29 -0.54 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.85 -0.46 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.76 -0.05 62 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 0.00 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 -0.01 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.55 -0.01 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.69 -0.02 31 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.07 -0.06 31 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 1.33 -0.06 31 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.57 -0.10 31 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.88 -0.10 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 2.20 -0.08 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.56 -0.11 31 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 2.91 -0.16 30 0 0 0
29JUN26 47.00 P 3.71 3.71 3.35 3.34 -0.16 30 30 45 +30
29JUN26 48.00 P 3.79 3.79 3.79 3.83 -0.18 30 15 17 +15
29JUN26 49.00 P 0.00 0.00 0.00 4.34 -0.19 30 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 5.07 -0.08 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.44 -0.20 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.11 -0.03 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.02 -0.37 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.03 -0.64 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 13.87 -0.96 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.37 -0.37 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.55 -0.51 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.10 -0.54 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.32 -0.51 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.85 -0.46 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.76 -0.05 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.61 -0.16 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.94 -0.02 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.27 -0.13 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.60 -0.14 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.96 -0.14 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.34 -0.16 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.76 -0.16 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.20 -0.14 31 0 11 0
29SEP26 48.00 P 4.71 4.71 4.71 4.66 -0.16 31 15 20 +15
29SEP26 49.00 P 0.00 0.00 0.00 5.17 -0.19 31 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 5.77 -0.24 31 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 7.29 -0.13 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.90 -0.26 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.60 -0.70 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.70 -0.62 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.65 -0.45 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.13 -0.17 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.93 -0.65 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.16 -0.48 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.43 -0.45 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.85 -0.46 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.76 -0.05 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.06 - 31 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 2.39 -0.17 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.72 -0.22 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.10 -0.20 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.50 -0.19 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.91 -0.19 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.38 -0.16 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.86 -0.15 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.36 -0.15 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.86 -0.14 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.37 -0.31 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.86 -0.33 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.50 -0.14 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.27 -0.23 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.01 -0.64 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.95 -0.52 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.13 -0.50 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.15 -0.47 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.35 -0.48 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.59 -0.49 31 0 0 0
TOTAL PUT 247 4,832 +158
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$ 222.40
30DEC25 110.00 C 0.00 0.00 0.00 113.98 +9.92 166 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 110.58 +9.02 143 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 108.77 +9.39 153 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 105.63 +8.40 136 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 103.76 +8.95 144 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 101.54 +9.68 145 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 98.77 +9.65 136 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 96.49 +9.18 136 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 93.70 +7.83 127 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 91.50 +9.19 128 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 88.63 +9.49 118 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 85.47 +8.24 102 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 84.02 +9.21 117 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 81.56 +8.26 113 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 77.44 +8.36 0 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 74.94 +8.00 0 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 72.44 +7.43 0 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 70.82 +8.59 89 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 68.62 +8.90 90 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 66.44 +9.25 90 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 63.93 +9.24 87 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 61.06 +9.47 79 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 58.58 +9.19 76 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 54.95 +8.34 45 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 53.54 +8.79 69 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 50.39 +8.51 58 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 47.45 +7.71 37 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 46.28 +9.14 63 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 43.72 +9.29 59 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 41.12 +9.10 55 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 38.58 +8.95 52 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 34.96 +7.65 29 0 134 0
30DEC25 190.00 C 0.00 0.00 0.00 33.45 +8.83 45 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 30.92 +8.01 42 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 28.45 +7.91 39 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 26.04 +8.02 37 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 23.00 +6.95 29 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 18.18 +5.46 26 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 15.11 +5.46 31 0 216 0
30DEC25 215.00 C 8.11 9.75 8.11 11.11 +4.04 28 7 216 0
30DEC25 220.00 C 6.01 7.00 6.01 8.31 +3.34 28 23 696 +17
30DEC25 225.00 C 4.22 5.00 4.22 5.98 +2.60 29 3 367 +2
30DEC25 230.00 C 3.11 3.98 2.76 4.41 +2.17 30 50 201 +11
30DEC25 235.00 C 2.00 3.00 1.93 3.00 +1.57 30 68 395 +42
30DEC25 240.00 C 1.34 2.06 1.34 1.96 +1.09 30 16 431 +15
30DEC25 245.00 C 1.02 1.40 1.00 1.22 +0.71 30 79 270 +64
30DEC25 250.00 C 0.60 0.80 0.60 0.75 +0.45 30 8 1,035 -1
30DEC25 255.00 C 0.60 0.65 0.58 0.44 +0.27 30 28 1,081 -28
30DEC25 260.00 C 0.39 0.40 0.39 0.25 +0.16 30 3 103 -3
30DEC25 265.00 C 0.22 0.22 0.22 0.14 +0.09 30 2 75 +2
30DEC25 270.00 C 0.22 0.22 0.22 0.08 +0.05 30 2 55 +2
30DEC25 275.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 22 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC25 290.00 C 0.08 0.08 0.08 0.01 0.00 32 13 38 +13
29JAN26 180.00 C 0.00 0.00 0.00 44.13 +7.79 41 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 41.33 +7.28 37 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 39.60 +8.82 40 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 37.30 +8.65 39 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 35.01 +8.80 38 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 32.81 +7.25 37 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 30.63 +6.99 36 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 28.55 +7.44 36 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 26.50 +7.09 35 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 21.99 +5.69 32 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 18.17 +4.70 30 0 30 0
29JAN26 215.00 C 0.00 0.00 0.00 15.07 +4.02 30 0 240 0
29JAN26 220.00 C 0.00 0.00 0.00 12.44 +3.48 31 0 67 0
29JAN26 225.00 C 8.00 8.23 8.00 10.30 +3.20 31 3 86 +3
29JAN26 230.00 C 0.00 0.00 0.00 8.32 +2.77 31 0 69 0
29JAN26 235.00 C 0.00 0.00 0.00 6.74 +2.43 32 0 57 0
29JAN26 240.00 C 4.67 5.26 4.67 5.38 +2.09 32 4 46 +3
29JAN26 245.00 C 0.00 0.00 0.00 4.17 +1.69 32 0 76 0
29JAN26 250.00 C 2.67 2.67 2.67 3.22 +1.39 32 1 942 0
29JAN26 255.00 C 2.24 2.65 2.24 2.44 +1.09 32 30 84 +30
29JAN26 260.00 C 1.66 1.66 1.66 1.81 +0.82 32 15 25 +3
29JAN26 265.00 C 1.31 1.70 1.23 1.34 +0.63 32 47 48 +16
29JAN26 270.00 C 1.00 1.30 1.00 0.99 +0.51 32 21 18 +8
29JAN26 275.00 C 0.00 0.00 0.00 0.72 +0.37 32 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.49 +0.25 32 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.36 +0.20 32 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 44.94 +6.70 36 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 43.61 +7.43 40 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 41.42 +7.30 39 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 37.91 +5.77 33 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 37.16 +6.93 38 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 35.10 +6.85 37 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 33.11 +8.08 37 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 31.20 +7.07 36 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 29.29 +6.12 36 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 25.78 +6.23 36 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 21.69 +4.90 33 0 45 0
26FEB26 215.00 C 16.51 16.51 16.51 19.48 +4.98 35 7 52 0
26FEB26 220.00 C 13.57 13.57 13.57 16.06 +3.71 33 6 18 -3
26FEB26 225.00 C 0.00 0.00 0.00 13.76 +3.23 33 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 11.88 +3.06 34 0 19 0
26FEB26 235.00 C 0.00 0.00 0.00 10.15 +2.84 34 0 34 0
26FEB26 240.00 C 0.00 0.00 0.00 8.64 +2.57 34 0 60 0
26FEB26 245.00 C 0.00 0.00 0.00 7.14 +2.19 34 0 79 0
26FEB26 250.00 C 5.13 5.50 5.13 5.95 +1.90 34 30 61 +30
26FEB26 255.00 C 5.14 5.14 5.14 4.89 +1.61 34 15 15 +15
26FEB26 260.00 C 0.00 0.00 0.00 3.99 +1.36 34 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 3.26 +1.13 34 0 45 0
26FEB26 270.00 C 2.77 2.77 2.77 2.60 +0.94 34 1 31 +1
30MAR26 110.00 C 0.00 0.00 0.00 113.98 +9.29 73 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 111.48 +9.28 71 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 109.20 +9.45 71 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 105.63 +8.33 52 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 103.76 +8.95 61 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 101.54 +7.52 63 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 98.77 +9.21 57 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 96.85 +8.41 61 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 93.70 +7.83 52 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 91.87 +9.45 57 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 88.95 +9.01 51 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 85.47 +8.09 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 84.69 +9.60 54 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 82.33 +9.03 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 77.94 +7.40 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 77.53 +9.39 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 75.10 +10.09 50 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 71.19 +7.80 35 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 70.31 +9.27 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 66.44 +6.79 35 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 63.93 +7.55 33 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 61.07 +6.95 27 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 59.69 +8.07 36 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 58.67 +9.27 43 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 54.06 +5.54 28 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 53.95 +7.52 40 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 51.96 +9.50 41 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 47.55 +5.60 30 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 47.54 +7.18 39 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 44.11 +7.22 34 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 41.50 +6.75 32 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 41.49 +7.62 38 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 39.58 +7.17 38 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 37.66 +7.84 38 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 34.07 +5.43 33 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 34.06 +6.60 37 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 32.32 +7.31 37 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 27.47 +3.92 33 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 25.85 +6.17 36 0 59 0
30MAR26 215.00 C 18.66 18.66 18.66 21.90 +4.58 34 15 125 +15
30MAR26 220.00 C 16.52 16.52 16.52 19.40 +4.20 34 15 109 +15
30MAR26 225.00 C 0.00 0.00 0.00 17.16 +3.86 34 0 40 0
30MAR26 230.00 C 0.00 0.00 0.00 15.04 +3.45 34 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 13.24 +3.12 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 11.49 +2.68 35 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 10.06 +2.35 35 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 8.82 +2.12 35 0 215 0
30MAR26 255.00 C 0.00 0.00 0.00 7.72 +1.90 35 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 6.66 +1.72 35 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 5.79 +1.58 35 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 5.03 +1.47 36 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 4.31 +1.40 36 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 3.66 +1.19 36 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 3.09 +1.05 36 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 2.64 +0.90 36 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 2.12 +0.68 35 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.82 +0.62 35 0 5 0
29JUN26 150.00 C 0.00 0.00 0.00 75.41 +7.60 32 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 71.58 +6.72 0 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 70.74 +6.66 31 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 67.83 +5.09 27 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 66.85 +6.98 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 64.51 +6.05 33 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 62.64 +7.52 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 60.60 +6.20 34 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 58.59 +6.12 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 56.63 +6.40 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 54.65 +6.04 34 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 52.86 +7.90 35 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 50.02 +6.21 33 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 49.23 +5.87 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 47.54 +7.04 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 45.82 +7.09 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 44.17 +6.83 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 41.63 +5.76 34 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 40.59 +6.05 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 38.71 +5.18 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 37.14 +6.03 35 0 3 0
29JUN26 205.00 C 0.00 0.00 0.00 33.80 +4.38 34 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 31.01 +4.92 34 0 3 0
29JUN26 215.00 C 25.11 25.11 25.11 28.56 +4.77 34 1 62 -1
29JUN26 220.00 C 0.00 0.00 0.00 26.11 +4.39 34 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 23.93 +4.27 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 21.86 +3.92 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 19.87 +3.63 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 18.16 +3.28 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 16.46 +2.92 35 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 14.95 +2.66 35 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 13.58 +2.37 35 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 12.34 +2.14 35 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 11.19 +1.97 35 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 10.20 +1.87 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 9.32 +2.05 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 8.51 +2.07 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 7.79 +1.81 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 6.94 +1.57 36 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 6.26 +1.65 36 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 5.64 +1.51 36 0 12 0
29SEP26 180.00 C 0.00 0.00 0.00 54.75 +5.58 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 53.07 +6.77 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 51.17 +5.13 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 49.79 +6.54 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 48.06 +6.19 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 46.56 +6.07 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 45.04 +5.94 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.66 +5.82 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 42.28 +5.89 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 39.51 +5.19 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 36.97 +5.37 35 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 34.58 +5.23 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 32.19 +4.86 35 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 30.06 +4.75 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 28.05 +4.61 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 26.03 +4.25 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 24.24 +4.12 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 22.58 +4.02 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 20.92 +3.69 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 19.37 +3.47 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.05 +3.23 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 16.73 +2.89 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.41 +2.65 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 14.32 +2.45 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 13.29 +2.12 36 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 12.27 +1.92 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 11.46 +2.36 36 0 7 0
30DEC26 185.00 C 0.00 0.00 0.00 55.11 +6.34 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 53.58 +6.17 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 52.04 +5.99 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 50.67 +5.98 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 49.32 +6.00 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 47.96 +6.00 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 46.60 +5.81 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 43.88 +5.44 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 41.51 +5.43 35 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 39.16 +5.29 35 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 36.81 +4.92 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 34.72 +4.82 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 32.74 +4.82 35 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 30.76 +4.47 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 28.84 +4.17 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 27.22 +4.18 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 25.60 +4.07 35 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 23.97 +3.73 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 22.47 +3.53 36 0 0 0
TOTAL CALL 513 15,252 +271
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 65 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 50 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 47 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 8 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 -0.03 31 0 31 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 -0.06 29 0 92 0
30DEC25 177.50 P 0.00 0.00 0.00 0.02 -0.09 30 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.04 -0.12 30 0 131 0
30DEC25 182.50 P 0.00 0.00 0.00 0.06 -0.18 30 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.10 -0.26 30 0 934 0
30DEC25 187.50 P 0.00 0.00 0.00 0.15 -0.37 30 0 131 0
30DEC25 190.00 P 0.55 0.55 0.55 0.22 -0.52 30 6 212 +6
30DEC25 192.50 P 0.00 0.00 0.00 0.33 -0.69 30 0 233 0
30DEC25 195.00 P 0.99 1.07 0.80 0.49 -0.88 30 31 261 -14
30DEC25 197.50 P 1.20 1.20 1.07 0.68 -1.15 30 31 233 -1
30DEC25 200.00 P 1.45 1.45 1.45 0.94 -1.32 30 2 509 +2
30DEC25 205.00 P 2.67 2.67 1.92 1.71 -1.92 30 46 637 +36
30DEC25 210.00 P 4.50 4.50 3.10 2.86 -2.63 30 30 314 +1
30DEC25 215.00 P 6.40 6.40 4.76 4.50 -3.41 30 17 160 -15
30DEC25 220.00 P 9.98 9.98 8.14 6.67 -4.29 30 6 574 +2
30DEC25 225.00 P 9.76 9.76 9.75 9.35 -5.24 31 18 146 0
30DEC25 230.00 P 0.00 0.00 0.00 12.62 -6.42 31 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 16.35 -6.59 32 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 20.49 -5.98 33 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 23.49 -7.94 20 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 28.82 -7.30 30 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 33.97 -7.07 35 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 38.47 -8.28 29 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 43.43 -7.66 30 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 48.41 -8.32 30 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 52.79 -8.25 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 57.98 -8.10 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 63.40 -8.32 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 68.40 -8.32 35 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 0.53 -0.59 32 0 6 0
29JAN26 182.50 P 0.00 0.00 0.00 0.70 -0.70 32 0 15 0
29JAN26 185.00 P 1.26 1.26 1.26 0.91 -0.85 32 3 47 +3
29JAN26 187.50 P 0.00 0.00 0.00 1.17 -0.98 32 0 27 0
29JAN26 190.00 P 2.05 2.05 2.05 1.44 -1.19 32 24 41 +6
29JAN26 192.50 P 2.09 2.11 2.09 1.80 -1.33 32 28 54 +2
29JAN26 195.00 P 2.42 2.48 2.42 2.19 -1.48 32 27 139 +26
29JAN26 197.50 P 0.00 0.00 0.00 2.67 -1.65 32 0 46 0
29JAN26 200.00 P 4.24 4.24 4.24 3.18 -1.84 32 1 58 0
29JAN26 205.00 P 0.00 0.00 0.00 4.47 -2.28 32 0 99 0
29JAN26 210.00 P 0.00 0.00 0.00 6.10 -2.74 32 0 196 0
29JAN26 215.00 P 0.00 0.00 0.00 8.09 -3.31 32 0 333 0
29JAN26 220.00 P 0.00 0.00 0.00 10.45 -3.87 33 0 76 0
29JAN26 225.00 P 0.00 0.00 0.00 13.16 -3.93 33 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 16.22 -4.62 33 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 18.96 -6.04 32 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 23.27 -5.75 34 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 25.66 -7.29 29 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 29.65 -7.17 28 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 33.97 -7.80 26 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 38.55 -8.20 25 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 43.43 -8.50 24 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 48.41 -8.41 25 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 53.56 -7.55 32 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 57.98 -8.10 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 63.42 -8.30 32 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.55 -0.99 34 0 3 0
26FEB26 182.50 P 0.00 0.00 0.00 1.86 -1.17 34 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 2.22 -1.31 34 0 32 0
26FEB26 187.50 P 0.00 0.00 0.00 2.59 -1.50 34 0 21 0
26FEB26 190.00 P 0.00 0.00 0.00 3.08 -1.51 34 0 54 0
26FEB26 192.50 P 0.00 0.00 0.00 3.58 -1.65 34 0 58 0
26FEB26 195.00 P 4.55 4.55 4.55 4.14 -1.80 34 2 32 +2
26FEB26 197.50 P 0.00 0.00 0.00 4.79 -1.94 34 0 15 0
26FEB26 200.00 P 0.00 0.00 0.00 5.44 -2.13 34 0 60 0
26FEB26 205.00 P 0.00 0.00 0.00 7.05 -2.46 34 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 8.92 -2.82 34 0 129 0
26FEB26 215.00 P 0.00 0.00 0.00 11.02 -3.33 34 0 135 0
26FEB26 220.00 P 0.00 0.00 0.00 13.46 -3.64 34 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 16.19 -3.63 35 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 19.15 -3.90 35 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 21.83 -4.74 34 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 24.42 -7.19 32 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 29.62 -5.24 36 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 33.61 -4.49 36 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 37.74 -4.95 37 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 40.22 -6.98 31 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 44.52 -7.41 31 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 49.14 -8.14 31 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 96 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 -0.03 35 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.04 -0.04 35 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.06 -0.05 36 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.07 -0.07 35 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.10 -0.08 35 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.13 -0.10 35 0 70 0
30MAR26 142.50 P 0.00 0.00 0.00 0.17 -0.13 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.22 -0.16 35 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.27 -0.20 35 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.35 -0.24 35 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 0.43 -0.28 35 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.54 -0.34 35 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.66 -0.40 35 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.79 -0.46 35 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 0.97 -0.54 35 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 1.15 -0.62 35 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.37 -0.72 35 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.63 -0.82 35 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.89 -0.92 35 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.29 -1.07 36 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 2.67 -1.19 36 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 3.04 -1.33 36 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 3.52 -1.47 36 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 4.03 -1.62 36 0 24 0
30MAR26 187.50 P 0.00 0.00 0.00 4.53 -1.78 36 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 5.16 -1.94 36 0 21 0
30MAR26 192.50 P 6.40 6.40 6.40 5.82 -2.11 36 1 132 +1
30MAR26 195.00 P 0.00 0.00 0.00 6.48 -2.29 36 0 90 0
30MAR26 197.50 P 8.40 8.40 8.40 7.26 -2.45 36 6 63 +2
30MAR26 200.00 P 0.00 0.00 0.00 8.09 -2.65 36 0 67 0
30MAR26 205.00 P 11.97 11.97 10.72 9.84 -3.01 36 23 109 -5
30MAR26 210.00 P 0.00 0.00 0.00 11.90 -3.34 36 0 1,241 0
30MAR26 215.00 P 14.88 14.88 14.88 14.16 -3.79 36 1 82 0
30MAR26 220.00 P 17.35 17.35 17.35 16.63 -4.07 36 1 78 0
30MAR26 225.00 P 0.00 0.00 0.00 19.39 -3.46 36 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 22.29 -4.97 37 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 25.51 -4.86 37 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 28.82 -5.07 37 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 32.46 -5.97 37 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 36.15 -5.02 38 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 40.13 -6.60 38 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 44.17 -4.59 38 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 47.04 -6.59 35 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 52.78 -7.11 40 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 55.75 -8.61 36 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 60.29 -7.05 36 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 64.76 -7.47 36 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 70.60 -8.65 41 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 75.61 -7.07 43 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 79.17 -7.37 38 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.45 -0.57 36 0 71 0
29JUN26 152.50 P 0.00 0.00 0.00 1.69 -0.60 36 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.96 -0.68 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.23 -0.78 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.52 -0.86 36 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 2.89 -0.90 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.26 -1.03 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.63 -1.30 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.21 -1.24 36 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 4.73 -1.34 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 5.24 -1.50 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 5.76 -1.43 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 6.41 -1.67 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 7.08 -1.81 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 7.75 -1.99 36 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 8.43 -2.16 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 9.25 -2.19 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 10.09 -2.34 36 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 10.94 -2.53 36 0 1 0
29JUN26 197.50 P 0.00 0.00 0.00 11.80 -2.71 36 0 30 0
29JUN26 200.00 P 13.98 13.98 13.64 12.77 -2.79 36 9 28 +8
29JUN26 205.00 P 0.00 0.00 0.00 14.85 -3.08 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 16.99 -3.44 36 0 37 0
29JUN26 215.00 P 0.00 0.00 0.00 19.47 -3.63 37 0 38 0
29JUN26 220.00 P 0.00 0.00 0.00 21.98 -4.03 37 0 35 0
29JUN26 225.00 P 25.57 25.57 25.57 24.78 -4.18 37 15 31 +15
29JUN26 230.00 P 0.00 0.00 0.00 27.69 -4.56 37 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 30.72 -4.87 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 33.90 -5.19 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 37.37 -5.42 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 40.81 -5.72 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 44.47 -6.02 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 48.37 -6.18 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 52.22 -6.36 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 56.06 -6.60 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 59.94 -6.91 38 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 64.83 -6.94 39 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 68.57 -5.37 39 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 72.84 -6.71 39 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 77.30 -8.38 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 81.71 -7.34 39 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 9.77 -1.74 37 0 4 0
29SEP26 182.50 P 0.00 0.00 0.00 10.57 -1.80 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 11.42 -1.82 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 12.28 -1.91 37 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 13.15 -2.09 37 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 14.02 -2.27 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 15.00 -2.35 37 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 16.05 -2.37 37 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 17.11 -2.44 37 0 3 0
29SEP26 205.00 P 0.00 0.00 0.00 19.24 -2.82 37 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 21.61 -2.98 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 24.13 -3.17 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 26.68 -3.55 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 29.51 -3.68 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 32.45 -3.88 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 35.27 -3.68 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 38.50 -3.65 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 41.74 -4.80 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 45.19 -5.07 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 48.85 -5.16 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 52.59 -5.22 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 56.10 -5.75 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 59.97 -5.55 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 64.15 -4.84 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 68.23 -4.86 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 72.35 -4.91 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 76.13 -6.98 39 0 25 0
30DEC26 185.00 P 0.00 0.00 0.00 14.06 -1.95 37 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 14.94 -2.12 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 15.83 -2.29 37 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 16.88 -2.31 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 17.94 -2.32 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 19.00 -2.36 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 20.07 -2.55 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 22.24 -2.90 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 24.75 -2.95 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 27.29 -3.14 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 29.86 -3.51 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 32.71 -3.63 37 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 35.66 -3.70 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 38.64 -4.06 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.73 -4.34 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 45.08 -4.39 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.45 -4.58 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.86 -4.91 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 55.42 -5.12 38 0 0 0
TOTAL PUT 328 17,302 +77
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$ 6.83
30DEC25 3.10 C 0.00 0.00 0.00 3.74 -0.05 103 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.64 -0.05 96 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.54 -0.05 90 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.44 -0.05 82 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.34 -0.05 72 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.24 -0.05 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.14 -0.05 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.04 -0.05 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.94 -0.05 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.34 -0.05 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.14 -0.05 0 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.04 -0.05 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.84 -0.06 0 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.60 -0.05 45 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.35 -0.06 37 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.09 -0.08 0 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 0.87 -0.07 33 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.65 -0.07 33 0 24 0
30DEC25 6.50 C 0.00 0.00 0.00 0.48 -0.07 36 0 2,155 0
30DEC25 6.75 C 0.00 0.00 0.00 0.33 -0.06 36 0 1,001 0
30DEC25 7.00 C 0.26 0.26 0.26 0.22 -0.05 37 1 766 0
30DEC25 7.25 C 0.00 0.00 0.00 0.14 -0.04 37 0 279 0
30DEC25 7.50 C 0.14 0.14 0.14 0.09 -0.04 38 2 219 -2
30DEC25 7.75 C 0.00 0.00 0.00 0.05 -0.03 38 0 246 0
30DEC25 8.00 C 0.05 0.05 0.05 0.03 -0.02 39 2 561 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 152 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 994 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 294 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 387 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 515 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 234 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.07 - 47 0 0 -
29JAN26 4.90 C 0.00 0.00 0.00 1.97 -0.05 44 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.60 -0.09 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.37 -0.10 29 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.17 -0.07 37 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.98 -0.05 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.80 -0.06 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.65 -0.04 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.52 -0.03 42 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 36 0
29JAN26 7.25 C 0.00 0.00 0.00 0.32 -0.01 43 0 137 0
29JAN26 7.50 C 0.00 0.00 0.00 0.25 -0.01 43 0 142 0
29JAN26 7.75 C 0.20 0.20 0.19 0.18 -0.02 43 21 39 +16
29JAN26 8.00 C 0.15 0.15 0.15 0.14 -0.01 43 1,401 1,594 +1,400
29JAN26 8.25 C 0.12 0.12 0.12 0.11 0.00 45 10 159 0
29JAN26 8.50 C 0.09 0.09 0.09 0.08 0.00 44 1 77 0
29JAN26 8.75 C 0.00 0.00 0.00 0.06 0.00 45 0 17 0
29JAN26 9.00 C 0.07 0.07 0.07 0.04 0.00 44 2 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 0.00 45 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 0.00 44 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.07 - 0 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 1.97 -0.09 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.64 -0.08 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.43 -0.08 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.24 -0.06 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.06 -0.07 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.90 -0.04 41 0 0 0
26FEB26 6.50 C 0.77 0.77 0.77 0.77 -0.04 43 3 3 +3
26FEB26 6.75 C 0.00 0.00 0.00 0.63 -0.05 42 0 0 0
26FEB26 7.00 C 0.52 0.52 0.52 0.52 -0.04 42 13 305 0
26FEB26 7.25 C 0.46 0.46 0.46 0.42 -0.05 42 22 332 +22
26FEB26 7.50 C 0.00 0.00 0.00 0.34 -0.04 42 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.28 -0.04 43 0 35 0
26FEB26 8.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.19 -0.02 45 0 14 0
26FEB26 8.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.12 -0.01 45 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 136 0
26FEB26 9.25 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 19 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 8 0
30MAR26 3.40 C 0.00 0.00 0.00 3.47 -0.04 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.18 -0.04 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.08 -0.04 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.98 -0.04 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.89 -0.04 49 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.79 -0.04 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.69 -0.04 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.60 -0.04 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.51 -0.04 47 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.41 -0.04 45 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.32 -0.04 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.23 -0.04 45 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.14 -0.04 45 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.05 -0.04 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.97 -0.04 46 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.76 -0.04 46 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.56 -0.04 45 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.38 -0.03 46 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.21 -0.03 46 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.06 -0.02 46 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 0.89 -0.02 44 0 2 0
30MAR26 6.75 C 0.79 0.79 0.79 0.77 -0.02 44 5 68 -5
30MAR26 7.00 C 0.00 0.00 0.00 0.66 -0.02 45 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 0.56 -0.02 45 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.48 -0.01 45 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.40 -0.02 45 0 2 0
30MAR26 8.00 C 0.34 0.34 0.34 0.34 -0.02 45 2 123 +2
30MAR26 8.25 C 0.00 0.00 0.00 0.28 -0.03 45 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.20 -0.01 45 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 0.00 46 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.32 -0.04 45 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.23 -0.04 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.14 -0.03 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.04 -0.04 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.95 -0.04 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.86 -0.04 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.78 -0.03 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.69 -0.03 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.60 -0.04 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.52 -0.03 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.43 -0.04 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.35 -0.04 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.27 -0.03 46 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.19 -0.03 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 -0.04 45 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 1.93 -0.03 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 -0.03 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 -0.03 46 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 -0.02 46 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 -0.02 46 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.17 -0.01 46 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.05 -0.01 46 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.94 -0.01 46 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 0.84 -0.01 46 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.75 -0.01 46 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.66 -0.02 45 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.59 -0.01 46 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.53 0.00 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.47 0.00 46 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 0.00 45 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 2.47 -0.03 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 -0.03 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.33 -0.03 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.25 -0.03 45 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 -0.03 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 -0.03 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 -0.02 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 -0.02 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.49 -0.02 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.37 -0.02 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.26 -0.01 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 -0.01 46 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.05 -0.01 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 -0.01 46 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 -0.01 46 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.01 45 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 0.00 46 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 0.00 46 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 0.00 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 0.00 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.51 - 45 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 2.44 -0.09 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.37 -0.07 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 -0.05 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.06 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.94 -0.05 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.82 -0.04 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 -0.04 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 -0.04 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 -0.04 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.38 -0.04 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.29 -0.03 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.24 -0.03 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.15 -0.04 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.08 -0.03 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.00 -0.04 49 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 -0.06 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 -0.04 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 -0.06 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.05 48 0 9 0
TOTAL CALL 1,485 14,022 +1,436
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 132 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 127 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 122 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 117 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 113 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 128 0
30DEC25 4.70 P 0.01 0.01 0.01 0.01 0.00 68 20 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30DEC25 4.90 P 0.01 0.01 0.01 0.01 0.00 61 15 45 +15
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30DEC25 5.75 P 0.03 0.03 0.03 0.02 -0.01 40 35 182 +23
30DEC25 6.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 416 0
30DEC25 6.25 P 0.00 0.00 0.00 0.08 -0.01 38 0 311 0
30DEC25 6.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 1,184 0
30DEC25 6.75 P 0.22 0.25 0.22 0.25 0.00 38 11 977 +3
30DEC25 7.00 P 0.35 0.40 0.35 0.39 -0.01 39 70 1,644 0
30DEC25 7.25 P 0.00 0.00 0.00 0.56 +0.03 40 0 184 0
30DEC25 7.50 P 0.68 0.68 0.68 0.76 +0.03 41 30 221 -30
30DEC25 7.75 P 0.00 0.00 0.00 0.98 +0.04 44 0 131 0
30DEC25 8.00 P 0.00 0.00 0.00 1.22 +0.05 48 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 1.47 +0.07 55 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.72 +0.08 61 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.96 +0.07 64 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 2.23 +0.10 75 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.46 +0.08 74 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.70 +0.07 75 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.95 +0.07 80 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.20 +0.07 84 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.69 +0.06 87 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.20 +0.07 100 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.70 +0.07 107 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 0.00 44 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 45 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 0.22 +0.02 44 0 298 0
29JAN26 6.50 P 0.00 0.00 0.00 0.31 +0.01 43 0 225 0
29JAN26 6.75 P 0.42 0.42 0.42 0.43 +0.03 44 1 82 0
29JAN26 7.00 P 0.00 0.00 0.00 0.57 +0.03 45 0 221 0
29JAN26 7.25 P 0.00 0.00 0.00 0.73 +0.05 45 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.90 +0.03 45 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 1.10 +0.07 46 0 76 0
29JAN26 8.00 P 0.00 0.00 0.00 1.31 +0.05 48 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.53 +0.05 49 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.76 +0.06 51 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 2.00 +0.05 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.25 +0.08 58 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.49 +0.08 60 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.74 +0.09 64 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.99 +0.10 68 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 3.23 +0.09 69 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.72 +0.07 73 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.21 +0.08 77 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.71 +0.08 82 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 - 42 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 44 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 0.00 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 0.10 -0.01 44 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.15 -0.01 44 0 140 0
26FEB26 6.00 P 0.00 0.00 0.00 0.22 0.00 44 0 116 0
26FEB26 6.25 P 0.00 0.00 0.00 0.31 0.00 45 0 248 0
26FEB26 6.50 P 0.00 0.00 0.00 0.41 0.00 44 0 172 0
26FEB26 6.75 P 0.49 0.49 0.49 0.53 +0.01 44 5 180 +5
26FEB26 7.00 P 0.63 0.67 0.63 0.67 +0.01 45 25 389 +25
26FEB26 7.25 P 0.78 0.78 0.78 0.83 +0.01 45 15 280 +15
26FEB26 7.50 P 0.00 0.00 0.00 1.00 +0.05 46 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 1.19 +0.02 47 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.39 +0.02 48 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.60 +0.05 49 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.81 +0.02 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.04 +0.04 51 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.28 +0.05 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.50 +0.05 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.76 +0.07 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.01 +0.08 60 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.25 +0.08 62 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 0.02 +0.01 44 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 46 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 +0.01 46 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 0.00 46 0 62 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 0.00 46 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 580 0
30MAR26 5.75 P 0.25 0.25 0.25 0.24 +0.01 46 7 6 +5
30MAR26 6.00 P 0.32 0.32 0.32 0.33 +0.02 47 30 36 +30
30MAR26 6.25 P 0.00 0.00 0.00 0.42 +0.01 46 0 51 0
30MAR26 6.50 P 0.00 0.00 0.00 0.53 +0.02 47 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.66 +0.02 47 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.80 +0.02 47 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.09 +0.03 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.26 +0.03 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.44 +0.03 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.64 +0.03 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.84 +0.03 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.05 +0.03 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.28 +0.05 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.50 +0.04 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.76 +0.07 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.01 +0.08 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.25 +0.08 55 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.72 +0.07 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.21 +0.08 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.71 +0.08 62 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 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.01 45 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.01 46 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 0.17 +0.01 46 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 +0.01 46 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.25 +0.02 46 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.32 +0.02 46 0 168 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 +0.02 46 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 +0.02 46 0 200 0
29JUN26 6.25 P 0.00 0.00 0.00 0.60 +0.02 46 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.71 +0.02 45 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.84 +0.02 46 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.98 +0.03 46 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 1.13 +0.03 46 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.29 +0.03 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.45 +0.03 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.63 +0.03 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.81 +0.03 45 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 2.00 +0.03 46 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.20 +0.03 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.40 +0.03 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.61 +0.03 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.83 +0.04 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.05 +0.04 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.27 +0.04 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.73 +0.04 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.21 +0.05 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.71 +0.07 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.01 46 0 12 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.01 45 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.02 46 0 54 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.02 46 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 +0.02 46 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.64 +0.03 46 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.74 +0.02 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.87 +0.03 46 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.00 +0.03 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 +0.03 46 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.29 +0.03 46 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.44 +0.03 46 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.61 +0.03 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.78 +0.04 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.96 +0.04 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.14 +0.03 46 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.33 +0.04 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.53 +0.04 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.73 +0.04 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.93 +0.04 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.14 +0.04 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.36 +0.04 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.80 +0.04 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.25 +0.04 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.72 +0.04 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 - 49 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.41 -0.01 49 0 8 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.01 49 0 0 0
30DEC26 5.25 P 0.61 0.61 0.61 0.54 +0.02 50 1 1 +1
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.01 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 +0.02 50 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 0.00 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 0.00 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 +0.01 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.25 0.00 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.40 0.00 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.56 +0.01 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.72 +0.01 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 +0.01 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.06 +0.01 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.24 +0.01 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 +0.01 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.61 +0.01 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.81 +0.02 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.00 +0.02 52 0 0 0
TOTAL PUT 265 24,236 +92
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 41.70
30DEC25 24.00 C 0.00 0.00 0.00 18.02 +1.61 123 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.81 +1.39 83 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.02 +1.58 107 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.03 +1.45 100 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.94 +1.58 85 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.90 +1.46 74 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.79 +1.32 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 10.79 +1.35 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.05 +1.59 68 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.77 +1.25 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 8.06 +1.70 56 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 7.07 +1.52 50 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.91 +1.22 35 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.12 +1.21 40 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.33 +1.15 40 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 3.53 +1.08 39 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 2.77 +0.90 37 0 71 0
30DEC25 41.00 C 0.00 0.00 0.00 2.19 +0.76 37 0 46 0
30DEC25 42.00 C 1.30 1.73 1.30 1.66 +0.64 37 62 218 +61
30DEC25 43.00 C 0.96 1.20 0.96 1.20 +0.47 36 31 206 +30
30DEC25 44.00 C 0.00 0.00 0.00 0.91 +0.40 37 0 90 0
30DEC25 45.00 C 0.65 0.65 0.65 0.65 +0.31 37 4 81 +2
30DEC25 46.00 C 0.00 0.00 0.00 0.45 +0.23 37 0 45 0
30DEC25 47.00 C 0.00 0.00 0.00 0.30 +0.16 36 0 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.20 +0.11 36 0 51 0
30DEC25 49.00 C 0.19 0.19 0.19 0.13 +0.07 36 1 48 0
30DEC25 50.00 C 0.00 0.00 0.00 0.09 +0.05 37 0 44 0
30DEC25 52.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 88 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.02 +1.49 50 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.05 +1.40 47 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.14 +1.46 48 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.95 +1.08 32 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.36 +1.31 46 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.50 +1.56 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.69 +1.49 45 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.86 +1.16 43 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.15 +1.15 43 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.42 +0.99 42 0 15 0
29JAN26 40.00 C 3.48 3.71 3.48 3.80 +0.91 41 30 82 +30
29JAN26 41.00 C 3.09 3.09 3.09 3.18 +0.76 40 1 34 -1
29JAN26 42.00 C 0.00 0.00 0.00 2.69 +0.67 40 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 2.30 +0.62 41 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 1.93 +0.53 41 0 60 0
29JAN26 45.00 C 0.00 0.00 0.00 1.59 +0.45 41 0 47 0
29JAN26 46.00 C 1.27 1.27 1.27 1.31 +0.40 41 15 63 +15
29JAN26 47.00 C 1.13 1.13 1.13 1.06 +0.33 41 7 52 +7
29JAN26 48.00 C 0.95 0.95 0.95 0.86 +0.28 41 5 50 +5
29JAN26 49.00 C 0.73 0.73 0.73 0.69 +0.23 41 15 30 +15
29JAN26 50.00 C 0.00 0.00 0.00 0.55 +0.19 41 0 15 0
29JAN26 52.50 C 0.46 0.46 0.46 0.30 +0.11 40 23 23 +8
29JAN26 55.00 C 0.00 0.00 0.00 0.16 +0.06 40 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.09 +0.04 41 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 12.32 +1.46 51 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.38 +1.24 49 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.46 +1.36 47 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.53 +1.65 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.51 +1.19 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.88 +1.12 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.16 +1.49 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.09 +0.76 38 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.67 +1.12 42 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.05 +1.09 42 0 0 0
26FEB26 40.00 C 4.15 4.15 4.15 4.43 +0.98 41 15 47 +15
26FEB26 41.00 C 0.00 0.00 0.00 3.77 +0.77 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 3.30 +0.70 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.84 +0.62 40 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.49 +0.57 40 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 2.18 +0.53 41 0 0 0
26FEB26 46.00 C 1.69 1.75 1.69 1.89 +0.48 41 30 30 +30
26FEB26 47.00 C 0.00 0.00 0.00 1.62 +0.43 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.38 +0.38 41 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.17 +0.34 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.98 +0.29 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.63 +0.20 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.39 +0.13 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.25 +0.09 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.15 +0.06 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.02 +1.28 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.20 +1.39 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.28 +1.41 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.45 +1.50 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.21 +1.26 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.40 +1.30 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.62 +1.54 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.71 +1.45 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.83 +1.39 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.97 +1.22 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.14 +1.27 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.28 +1.34 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.35 +0.81 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.88 +1.09 42 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.97 +1.00 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.40 +0.78 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.01 +0.92 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.35 +0.73 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.92 +0.72 40 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.48 +0.62 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.12 +0.63 40 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 2.75 +0.56 40 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 2.42 +0.49 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.12 +0.43 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 1.85 +0.38 40 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 1.61 +0.34 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.36 +0.26 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.95 +0.22 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.65 +0.15 39 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.44 +0.10 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.31 +0.08 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.20 +0.05 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.36 +1.22 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.45 +1.21 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.56 +1.18 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.66 +1.19 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.83 +1.19 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.96 +1.04 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.21 +1.25 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.40 +1.12 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.63 +1.06 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.98 +1.00 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.23 +1.02 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.58 +0.91 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.19 +1.24 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.59 +1.17 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.77 +0.83 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.40 +0.80 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.89 +0.64 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.55 +0.89 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.93 +0.64 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.52 +0.56 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.17 +0.54 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.84 +0.51 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.54 +0.47 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.26 +0.45 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.09 +0.53 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.77 +0.41 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.26 +0.32 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.82 +0.27 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.44 +0.20 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.16 +0.18 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.92 +0.14 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.72 +0.10 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.02 +1.28 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.19 +1.20 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.39 +1.12 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.64 +1.12 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.88 +1.10 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.21 +1.10 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.52 +0.92 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.80 +0.92 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.17 +1.00 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.58 +0.78 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.00 +0.89 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.47 +0.74 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.97 +0.72 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.47 +0.80 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.03 +0.54 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.61 +0.74 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.19 +0.67 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.83 +0.71 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.43 +0.55 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.09 +0.63 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.79 +0.66 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.53 +0.60 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.16 +0.47 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.02 +0.54 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.39 +0.46 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.89 +0.44 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.43 +0.35 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.06 +0.33 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.74 +0.28 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.47 +0.25 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.50 +0.81 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.86 +0.74 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.19 +0.68 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.57 +0.65 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.96 +0.60 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.40 +0.59 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.85 +0.56 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.37 +0.58 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.90 +0.58 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.45 +0.58 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.00 +0.55 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.87 +0.81 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.23 +0.56 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.86 +0.55 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.48 +0.52 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.16 +0.47 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.86 +0.50 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.56 +0.49 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.29 +0.48 43 0 0 0
TOTAL CALL 239 2,099 +217
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.04 -0.04 37 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.07 -0.07 36 0 105 0
30DEC25 36.00 P 0.22 0.22 0.22 0.14 -0.12 37 5 48 +5
30DEC25 37.00 P 0.00 0.00 0.00 0.24 -0.20 36 0 48 0
30DEC25 38.00 P 0.55 0.55 0.55 0.41 -0.28 37 15 30 +8
30DEC25 39.00 P 0.60 0.60 0.60 0.64 -0.37 37 2 30 0
30DEC25 40.00 P 1.10 1.10 1.10 0.92 -0.51 36 15 152 0
30DEC25 41.00 P 0.00 0.00 0.00 1.29 -0.66 35 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 1.80 -0.80 36 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 2.40 -0.91 36 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 3.08 -1.04 36 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.71 -1.13 33 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.56 -1.30 34 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 5.49 -1.32 36 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 6.36 -1.37 33 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 7.57 -1.14 48 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 8.32 -1.38 36 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.80 -1.40 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.50 -1.20 67 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.80 -1.40 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.30 -1.40 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 20.80 -1.40 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.30 -1.40 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.12 -0.08 40 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.19 -0.11 40 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.30 -0.15 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.43 -0.21 40 0 31 0
29JAN26 36.00 P 0.00 0.00 0.00 0.62 -0.26 41 0 46 0
29JAN26 37.00 P 0.00 0.00 0.00 0.84 -0.32 41 0 33 0
29JAN26 38.00 P 0.00 0.00 0.00 1.12 -0.38 41 0 53 0
29JAN26 39.00 P 0.00 0.00 0.00 1.44 -0.45 41 0 102 0
29JAN26 40.00 P 0.00 0.00 0.00 1.79 -0.56 40 0 23 0
29JAN26 41.00 P 0.00 0.00 0.00 2.26 -0.65 40 0 43 0
29JAN26 42.00 P 0.00 0.00 0.00 2.77 -0.73 40 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 3.37 -0.78 41 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.07 -0.79 42 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 4.49 -1.16 38 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.35 -1.07 40 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 6.13 -1.19 40 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.99 -1.15 41 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 7.59 -1.38 36 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 8.44 -1.66 34 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 11.13 -1.48 47 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.50 -1.20 49 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.80 -1.40 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.48 -1.22 60 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.80 -1.40 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.30 -1.40 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.13 -0.06 40 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.20 -0.08 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.29 -0.11 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.41 -0.14 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.56 -0.19 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.75 -0.24 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.99 -0.29 41 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.26 -0.33 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.57 -0.39 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.92 -0.45 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.33 -0.55 40 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 2.81 -0.61 40 0 0 0
26FEB26 42.00 P 3.44 3.48 3.44 3.33 -0.64 41 30 30 +30
26FEB26 43.00 P 0.00 0.00 0.00 3.91 -0.71 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.36 -0.94 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.27 -0.76 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.86 -0.96 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.47 -1.16 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.31 -1.12 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.94 -1.03 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.00 -1.20 41 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.13 -1.48 40 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.65 -1.14 46 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.84 -1.41 41 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.48 -1.22 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.80 -1.40 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.30 -1.40 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 -0.05 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.17 -0.08 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.24 -0.11 40 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.34 -0.15 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.47 -0.17 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.62 -0.23 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.82 -0.27 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.04 -0.32 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.31 -0.38 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.62 -0.43 40 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.96 -0.48 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.38 -0.49 40 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 2.81 -0.56 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.31 -0.56 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.67 -0.80 39 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.36 -0.56 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.88 -0.93 39 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.52 -0.94 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.39 -0.84 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.92 -1.23 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.85 -0.93 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.47 -1.27 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.43 -1.24 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.26 -1.36 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.79 -1.05 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.17 -1.09 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.48 -1.23 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.80 -1.40 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.47 -1.23 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.26 -0.09 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.34 -0.13 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.46 -0.14 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.59 -0.17 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.75 -0.21 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.93 -0.24 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.15 -0.28 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.38 -0.31 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.66 -0.34 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.96 -0.35 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.31 -0.34 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.66 -0.36 44 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 3.04 -0.36 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.44 -0.42 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.87 -0.47 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.36 -0.48 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.85 -0.67 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.41 -0.55 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.09 -0.48 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.44 -0.73 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.21 -0.66 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.89 -0.70 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.57 -0.73 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.28 -0.81 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.11 -0.72 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.78 -0.84 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.74 -0.92 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.79 -1.02 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.96 -0.98 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.16 -0.92 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.38 -0.89 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.75 -1.13 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 -0.15 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.05 -0.18 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.27 -0.19 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.50 -0.24 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.78 -0.25 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.07 -0.30 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.40 -0.33 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.76 -0.34 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.12 -0.41 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.55 -0.42 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.99 -0.43 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.43 -0.44 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.89 -0.48 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.46 -0.45 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.89 -0.61 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.53 -0.56 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.08 -0.45 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.69 -0.63 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.34 -0.69 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.00 -0.75 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.68 -0.77 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.39 -0.87 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.09 -0.63 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.77 -0.74 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.66 -0.79 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.70 -0.77 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.80 -0.92 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.91 -0.89 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.00 -1.05 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.20 -1.07 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.36 -0.25 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.71 -0.26 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.07 -0.36 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.44 -0.43 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.86 -0.45 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.31 -0.45 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.75 -0.47 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.24 -0.47 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.76 -0.45 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.29 -0.46 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.82 -0.46 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.41 -0.48 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.02 -0.46 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.63 -0.49 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.25 -0.52 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.92 -0.52 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.61 -0.52 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.29 -0.55 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.99 -0.57 46 0 0 0
TOTAL PUT 67 1,840 +43
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$ 57.00
05DEC25 41.00 C 0.00 0.00 0.00 16.41 +0.53 222 0 0 0
05DEC25 42.00 C 0.00 0.00 0.00 15.01 +0.28 0 0 0 0
05DEC25 43.00 C 0.00 0.00 0.00 14.36 +0.47 189 0 0 0
05DEC25 44.00 C 0.00 0.00 0.00 13.28 +0.40 166 0 0 0
05DEC25 45.00 C 0.00 0.00 0.00 12.38 +0.65 167 0 0 0
05DEC25 46.00 C 0.00 0.00 0.00 11.35 +0.61 151 0 0 0
05DEC25 47.00 C 0.00 0.00 0.00 10.02 +0.28 63 0 0 0
05DEC25 48.00 C 0.00 0.00 0.00 9.02 +0.15 55 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 8.02 +0.04 47 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 7.24 +0.48 93 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 4.56 +0.12 44 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 2.17 +0.12 33 0 8 0
05DEC25 57.50 C 0.30 0.50 0.27 0.47 +0.09 28 178 1,501 +132
05DEC25 60.00 C 0.05 0.05 0.03 0.14 +0.01 40 101 4,016 +51
05DEC25 62.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 80 0
05DEC25 65.00 C 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
05DEC25 67.50 C 0.00 0.00 0.00 0.03 -0.02 75 0 0 0
05DEC25 70.00 C 0.00 0.00 0.00 0.02 -0.02 84 0 0 0
05DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.02 89 0 0 0
05DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
05DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
05DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
05DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
12DEC25 41.00 C 0.00 0.00 0.00 16.41 - 131 0 0 -
12DEC25 42.00 C 0.00 0.00 0.00 15.09 - 83 0 0 -
12DEC25 43.00 C 0.00 0.00 0.00 14.36 - 112 0 0 -
12DEC25 44.00 C 0.00 0.00 0.00 13.28 - 97 0 0 -
12DEC25 45.00 C 0.00 0.00 0.00 12.38 - 99 0 0 -
12DEC25 46.00 C 0.00 0.00 0.00 11.35 - 89 0 0 -
12DEC25 47.00 C 0.00 0.00 0.00 10.11 - 59 0 0 -
12DEC25 48.00 C 0.00 0.00 0.00 9.35 - 75 0 0 -
12DEC25 49.00 C 0.00 0.00 0.00 8.05 - 0 0 0 -
12DEC25 50.00 C 0.00 0.00 0.00 7.29 - 57 0 0 -
12DEC25 52.50 C 0.00 0.00 0.00 4.57 - 22 0 0 -
12DEC25 55.00 C 0.00 0.00 0.00 2.42 - 28 0 0 -
12DEC25 57.50 C 0.75 0.81 0.66 0.77 - 24 221 206 -
12DEC25 60.00 C 0.16 0.20 0.15 0.16 - 25 86 86 -
12DEC25 62.50 C 0.00 0.00 0.00 0.06 - 31 0 0 -
12DEC25 65.00 C 0.00 0.00 0.00 0.04 - 38 0 0 -
12DEC25 67.50 C 0.00 0.00 0.00 0.03 - 45 0 0 -
12DEC25 70.00 C 0.00 0.00 0.00 0.02 - 51 0 0 -
12DEC25 72.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
12DEC25 75.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
12DEC25 77.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
12DEC25 80.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
12DEC25 82.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
12DEC25 85.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
12DEC25 87.50 C 0.00 0.00 0.00 0.01 - 89 0 0 -
30DEC25 25.00 C 0.00 0.00 0.00 32.07 +0.18 0 0 149 0
30DEC25 26.00 C 0.00 0.00 0.00 31.07 -0.04 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 30.08 +0.30 89 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 29.16 +0.04 119 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 28.08 -0.04 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.04 -0.09 0 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 26.09 +0.23 71 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.09 -0.05 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 24.09 -0.05 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 23.00 -0.14 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 22.22 +0.05 90 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 21.10 -0.05 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 20.10 -0.11 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 19.16 -0.02 68 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 18.11 +0.21 37 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 17.11 +0.28 0 0 24 0
30DEC25 41.00 C 0.00 0.00 0.00 16.41 +0.23 77 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 15.09 +0.18 0 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 14.36 +0.47 65 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 13.28 +0.22 55 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 12.38 +0.18 57 0 597 0
30DEC25 46.00 C 0.00 0.00 0.00 11.35 +0.42 51 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 10.15 +0.22 30 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 9.35 +0.17 43 0 2,549 0
30DEC25 49.00 C 8.20 8.20 8.20 8.05 +0.07 0 2 1,062 -2
30DEC25 50.00 C 0.00 0.00 0.00 7.29 +0.30 32 0 7,403 0
30DEC25 52.50 C 0.00 0.00 0.00 4.81 +0.03 23 0 2,799 0
30DEC25 55.00 C 2.60 2.75 2.60 2.76 +0.01 22 421 13,830 -201
30DEC25 57.50 C 1.23 1.36 1.11 1.24 -0.06 21 761 19,915 -158
30DEC25 60.00 C 0.56 0.56 0.44 0.59 0.00 24 240 27,744 +102
30DEC25 62.50 C 0.18 0.21 0.17 0.29 +0.01 27 207 6,247 +17
30DEC25 65.00 C 0.08 0.08 0.08 0.15 +0.02 30 20 16,195 0
30DEC25 67.50 C 0.04 0.04 0.03 0.08 +0.01 32 28 4,818 +12
30DEC25 70.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 25,561 0
30DEC25 72.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 3,361 0
30DEC25 75.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 2,747 0
30DEC25 77.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 2,298 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 18.19 +0.29 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 17.18 +0.26 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 16.41 +0.12 49 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.21 +0.16 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 14.36 +0.29 39 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 13.28 -0.07 29 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.38 +0.18 34 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 11.35 +0.42 30 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.18 +0.09 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.35 +0.17 24 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 8.44 +0.42 25 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 7.30 -0.15 15 0 51 0
29JAN26 52.50 C 5.05 5.05 5.05 5.30 +0.01 23 20 84 0
29JAN26 55.00 C 0.00 0.00 0.00 3.44 +0.08 23 0 1,008 0
29JAN26 57.50 C 0.00 0.00 0.00 2.07 -0.06 23 0 8,418 0
29JAN26 60.00 C 1.19 1.19 1.15 1.24 0.00 24 27 3,521 +27
29JAN26 62.50 C 0.68 0.68 0.61 0.74 -0.02 26 178 1,182 -120
29JAN26 65.00 C 0.39 0.39 0.33 0.45 -0.02 27 99 4,428 +70
29JAN26 67.50 C 0.20 0.20 0.20 0.28 -0.02 29 21 1,336 -1
29JAN26 70.00 C 0.11 0.11 0.11 0.18 -0.01 30 40 2,116 +21
29JAN26 72.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 1,900 0
29JAN26 75.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 3,479 0
29JAN26 77.50 C 0.00 0.00 0.00 0.06 0.00 35 0 1,200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 1,105 0
29JAN26 82.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 1,315 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 38 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 17.18 +0.06 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 16.41 +0.12 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.37 +0.32 26 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.36 +0.29 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.46 -0.08 29 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.45 -0.10 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.36 -0.22 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.43 +0.08 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.35 +0.17 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.60 +0.35 22 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.61 -0.27 20 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.74 +0.01 23 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 3.96 +0.06 23 0 9 0
26FEB26 57.50 C 2.52 2.52 2.45 2.62 -0.04 23 64 838 +62
26FEB26 60.00 C 1.65 1.65 1.62 1.75 -0.03 24 2 1,620 +2
26FEB26 62.50 C 1.03 1.11 1.03 1.18 +0.04 26 172 299 +2
26FEB26 65.00 C 0.66 0.73 0.66 0.81 +0.06 27 219 193 +142
26FEB26 67.50 C 0.46 0.46 0.44 0.57 +0.07 29 61 484 -1
26FEB26 70.00 C 0.31 0.31 0.31 0.40 +0.05 30 15 469 +15
26FEB26 72.50 C 0.00 0.00 0.00 0.29 +0.05 31 0 567 0
26FEB26 75.00 C 0.00 0.00 0.00 0.22 +0.05 33 0 736 0
26FEB26 77.50 C 0.00 0.00 0.00 0.17 +0.05 34 0 494 0
26FEB26 80.00 C 0.00 0.00 0.00 0.13 +0.04 35 0 109 0
26FEB26 82.50 C 0.00 0.00 0.00 0.11 +0.04 37 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.08 +0.03 40 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.29 +0.40 46 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 31.30 +0.19 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 30.13 -0.24 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.32 -0.10 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 28.27 +0.15 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.44 -0.08 55 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 26.36 +0.19 36 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 25.11 -0.10 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.38 +0.24 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.29 +0.15 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.40 -0.09 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.10 -0.42 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.20 -0.01 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.45 +0.01 28 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 18.19 -0.14 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.18 -0.43 0 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 16.41 -0.27 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 15.37 -0.39 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 14.46 -0.07 0 0 258 0
30MAR26 44.00 C 13.50 13.50 13.50 13.62 +0.05 26 50 724 +50
30MAR26 45.00 C 0.00 0.00 0.00 12.45 -0.27 0 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 11.44 -0.14 0 0 613 0
30MAR26 47.00 C 10.85 10.85 10.85 10.56 +0.18 15 60 992 +29
30MAR26 48.00 C 0.00 0.00 0.00 10.25 +0.12 30 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 8.96 -0.31 23 0 1,185 0
30MAR26 50.00 C 8.08 8.08 8.08 8.10 -0.34 23 85 5,772 0
30MAR26 52.50 C 0.00 0.00 0.00 6.33 0.00 25 0 5,299 0
30MAR26 55.00 C 4.57 4.57 4.57 4.66 -0.03 25 15 17,185 0
30MAR26 57.50 C 3.13 3.36 3.13 3.34 -0.07 25 1,515 9,972 +1,309
30MAR26 60.00 C 2.30 2.36 2.25 2.40 -0.04 25 57 7,732 +22
30MAR26 62.50 C 1.60 1.60 1.60 1.74 -0.04 26 6 3,144 0
30MAR26 65.00 C 1.23 1.23 1.13 1.27 -0.01 28 39 18,916 +39
30MAR26 67.50 C 0.88 0.88 0.88 0.93 0.00 28 2 4,404 0
30MAR26 70.00 C 0.00 0.00 0.00 0.69 0.00 29 0 8,766 0
30MAR26 72.50 C 0.45 0.45 0.45 0.52 0.00 30 170 2,602 +170
30MAR26 75.00 C 0.35 0.35 0.31 0.40 0.00 32 6 2,303 -1
30MAR26 77.50 C 0.23 0.23 0.23 0.31 0.00 32 30 2,240 +30
30MAR26 80.00 C 0.00 0.00 0.00 0.24 0.00 33 0 3,134 0
30MAR26 82.50 C 0.00 0.00 0.00 0.19 0.00 34 0 1,616 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 0.00 35 0 1,377 0
30MAR26 87.50 C 0.00 0.00 0.00 0.13 0.00 36 0 4,184 0
30MAR26 90.00 C 0.00 0.00 0.00 0.11 0.00 37 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 23.81 +0.15 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.14 +0.65 53 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.30 -0.39 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.01 +0.77 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.59 +0.15 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.75 +0.34 32 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 18.14 +0.50 40 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 16.43 -0.38 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.50 -0.49 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 14.65 0.00 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 14.12 +0.11 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.90 -0.22 23 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 12.03 0.00 24 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 11.65 +0.54 31 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 10.81 +0.20 30 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 9.41 +0.01 23 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 8.67 -0.37 24 0 34,569 0
29JUN26 52.50 C 7.24 7.24 7.24 7.20 -0.08 27 110 1,456 +110
29JUN26 55.00 C 0.00 0.00 0.00 5.81 +0.04 27 0 9,484 0
29JUN26 57.50 C 0.00 0.00 0.00 4.56 +0.06 27 0 1,054 0
29JUN26 60.00 C 0.00 0.00 0.00 3.52 0.00 28 0 9,152 0
29JUN26 62.50 C 0.00 0.00 0.00 2.69 -0.04 28 0 15,997 0
29JUN26 65.00 C 0.00 0.00 0.00 2.05 -0.07 28 0 22,500 0
29JUN26 67.50 C 0.00 0.00 0.00 1.56 -0.09 28 0 601 0
29JUN26 70.00 C 0.00 0.00 0.00 1.17 -0.11 28 0 1,197 0
29JUN26 72.50 C 0.00 0.00 0.00 0.88 -0.10 28 0 132 0
29JUN26 75.00 C 0.00 0.00 0.00 0.65 -0.12 29 0 6,230 0
29JUN26 77.50 C 0.00 0.00 0.00 0.50 -0.11 29 0 543 0
29JUN26 80.00 C 0.56 0.56 0.56 0.37 -0.10 29 2 603 +2
29JUN26 82.50 C 0.00 0.00 0.00 0.28 -0.10 29 0 2,450 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 -0.08 29 0 4,794 0
29JUN26 87.50 C 0.00 0.00 0.00 0.16 -0.08 30 0 2,361 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 191 0
29SEP26 39.00 C 0.00 0.00 0.00 18.97 +0.53 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 18.14 +0.50 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.11 +0.30 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.64 -0.35 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.98 +0.16 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.12 +0.11 27 0 0 0
29SEP26 45.00 C 13.35 13.37 13.35 13.30 +0.17 27 100 402 0
29SEP26 46.00 C 0.00 0.00 0.00 12.75 +0.44 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.65 +0.10 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.43 +0.82 31 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 10.19 +0.32 27 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 9.94 +0.87 30 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 8.01 +0.08 28 0 1,294 0
29SEP26 55.00 C 0.00 0.00 0.00 6.53 -0.03 27 0 525 0
29SEP26 57.50 C 5.35 5.35 5.35 5.37 -0.05 27 6 323 0
29SEP26 60.00 C 0.00 0.00 0.00 4.47 -0.01 28 0 3,116 0
29SEP26 62.50 C 0.00 0.00 0.00 3.71 -0.04 28 0 1,310 0
29SEP26 65.00 C 0.00 0.00 0.00 3.06 -0.09 29 0 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 2.56 -0.14 29 0 5,000 0
29SEP26 70.00 C 0.00 0.00 0.00 2.13 -0.16 29 0 1,467 0
29SEP26 72.50 C 0.00 0.00 0.00 1.76 -0.21 30 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 1.49 -0.21 30 0 1,100 0
29SEP26 77.50 C 0.00 0.00 0.00 1.26 -0.22 31 0 2,022 0
29SEP26 80.00 C 0.00 0.00 0.00 1.07 -0.21 31 0 549 0
29SEP26 82.50 C 0.00 0.00 0.00 0.93 -0.21 32 0 536 0
29SEP26 85.00 C 0.86 0.86 0.86 0.79 -0.21 32 170 1,382 +170
29SEP26 87.50 C 0.00 0.00 0.00 0.65 -0.24 32 0 132 0
29SEP26 90.00 C 0.00 0.00 0.00 0.57 -0.23 33 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 17.26 +0.09 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.84 -0.45 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.98 -0.32 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.13 -0.32 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.30 -0.38 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.92 +0.03 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.77 -0.11 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.53 +0.16 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.45 -0.22 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.94 0.00 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.54 -0.04 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.22 -0.06 26 0 0 0
30DEC26 57.50 C 5.93 5.93 5.86 6.18 +0.03 27 21 25 +21
30DEC26 60.00 C 0.00 0.00 0.00 5.27 +0.03 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.49 -0.01 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.86 -0.03 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.31 -0.05 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.83 -0.07 29 0 1 0
30DEC26 72.50 C 2.28 2.28 2.28 2.45 -0.08 29 14 14 +14
30DEC26 75.00 C 2.00 2.00 2.00 2.10 -0.10 30 4 4 +4
30DEC26 77.50 C 0.00 0.00 0.00 1.83 -0.10 30 0 0 0
30DEC26 80.00 C 1.56 1.56 1.56 1.60 -0.10 30 1 1 +1
30DEC26 82.50 C 0.00 0.00 0.00 1.37 -0.11 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.23 -0.10 31 0 0 0
30DEC26 87.50 C 1.07 1.07 1.07 1.08 -0.14 32 1 1 +1
TOTAL CALL 5,647 436,955 +2,143
05DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
05DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
05DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
05DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
05DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
05DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 30 0
05DEC25 52.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 60 0
05DEC25 55.00 P 0.21 0.21 0.10 0.21 -0.07 37 169 884 +9
05DEC25 57.50 P 0.95 0.97 0.88 1.00 -0.10 30 69 559 +23
05DEC25 60.00 P 0.00 0.00 0.00 3.10 -0.31 38 0 0 0
05DEC25 62.50 P 0.00 0.00 0.00 5.69 -0.16 68 0 0 0
05DEC25 65.00 P 0.00 0.00 0.00 8.27 -0.32 97 0 0 0
05DEC25 67.50 P 0.00 0.00 0.00 10.52 -0.31 77 0 0 0
05DEC25 70.00 P 0.00 0.00 0.00 13.01 -0.32 85 0 0 0
05DEC25 72.50 P 0.00 0.00 0.00 15.51 -0.72 98 0 0 0
05DEC25 75.00 P 0.00 0.00 0.00 18.01 -0.72 110 0 0 0
05DEC25 77.50 P 0.00 0.00 0.00 20.51 -0.33 121 0 0 0
05DEC25 80.00 P 0.00 0.00 0.00 23.01 -0.71 132 0 0 0
05DEC25 82.50 P 0.00 0.00 0.00 25.51 -0.56 142 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 28.47 +0.11 249 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 30.50 -0.39 0 0 0 0
12DEC25 41.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
12DEC25 42.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
12DEC25 43.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
12DEC25 44.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
12DEC25 45.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
12DEC25 46.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
12DEC25 47.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
12DEC25 48.00 P 0.00 0.00 0.00 0.02 - 45 0 0 -
12DEC25 49.00 P 0.02 0.02 0.02 0.03 - 43 50 50 -
12DEC25 50.00 P 0.02 0.02 0.02 0.05 - 41 50 50 -
12DEC25 52.50 P 0.07 0.07 0.07 0.15 - 36 20 20 -
12DEC25 55.00 P 0.35 0.35 0.28 0.42 - 30 98 80 -
12DEC25 57.50 P 0.00 0.00 0.00 1.27 - 26 0 0 -
12DEC25 60.00 P 0.00 0.00 0.00 3.10 - 24 0 0 -
12DEC25 62.50 P 0.00 0.00 0.00 5.69 - 42 0 0 -
12DEC25 65.00 P 0.00 0.00 0.00 8.27 - 59 0 0 -
12DEC25 67.50 P 0.00 0.00 0.00 10.52 - 49 0 0 -
12DEC25 70.00 P 0.00 0.00 0.00 13.01 - 55 0 0 -
12DEC25 72.50 P 0.00 0.00 0.00 15.51 - 63 0 0 -
12DEC25 75.00 P 0.00 0.00 0.00 18.01 - 71 0 0 -
12DEC25 77.50 P 0.00 0.00 0.00 20.56 - 90 0 0 -
12DEC25 80.00 P 0.00 0.00 0.00 23.01 - 85 0 0 -
12DEC25 82.50 P 0.00 0.00 0.00 25.51 - 92 0 0 -
12DEC25 85.00 P 0.00 0.00 0.00 28.47 - 152 0 0 -
12DEC25 87.50 P 0.00 0.00 0.00 30.50 - 0 0 0 -
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,122 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10,151 0
30DEC25 41.00 P 0.02 0.02 0.01 0.01 0.00 46 100 7,164 +97
30DEC25 42.00 P 0.02 0.02 0.02 0.01 0.00 42 10 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,363 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8,022 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 6,510 0
30DEC25 47.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 7,190 0
30DEC25 48.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 14,233 0
30DEC25 49.00 P 0.10 0.10 0.10 0.05 -0.04 29 30 8,802 0
30DEC25 50.00 P 0.10 0.12 0.10 0.08 -0.05 28 247 18,802 +11
30DEC25 52.50 P 0.27 0.27 0.22 0.25 -0.11 26 2,610 12,666 -1,496
30DEC25 55.00 P 0.70 0.76 0.60 0.67 -0.20 23 366 16,084 +330
30DEC25 57.50 P 1.80 1.80 1.64 1.68 -0.18 23 487 10,222 +467
30DEC25 60.00 P 3.36 3.65 3.36 3.37 -0.28 23 5 6,999 0
30DEC25 62.50 P 0.00 0.00 0.00 5.85 -0.11 32 0 240 0
30DEC25 65.00 P 0.00 0.00 0.00 8.27 -0.32 38 0 435 0
30DEC25 67.50 P 0.00 0.00 0.00 10.66 -0.17 42 0 6 0
30DEC25 70.00 P 0.00 0.00 0.00 13.39 -0.08 57 0 6 0
30DEC25 72.50 P 0.00 0.00 0.00 15.82 -0.41 62 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.54 -0.19 76 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.10 +0.26 84 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.23 -0.49 76 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.14 +0.07 97 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.60 +0.24 102 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 30.72 -0.17 90 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 33.52 -0.13 109 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,108 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 844 0
29JAN26 45.00 P 0.08 0.08 0.08 0.03 +0.01 27 40 1,440 +40
29JAN26 46.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 2,948 0
29JAN26 47.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 1,952 0
29JAN26 48.00 P 0.18 0.18 0.18 0.11 +0.01 26 23 829 0
29JAN26 49.00 P 0.22 0.24 0.21 0.17 +0.02 26 19 519 +13
29JAN26 50.00 P 0.29 0.29 0.29 0.25 +0.01 25 14 8,455 +14
29JAN26 52.50 P 0.63 0.63 0.63 0.60 -0.02 25 14 4,312 +14
29JAN26 55.00 P 1.27 1.35 1.23 1.23 -0.11 24 12 7,284 +4
29JAN26 57.50 P 2.60 2.60 2.37 2.35 -0.13 24 21 776 +10
29JAN26 60.00 P 3.95 3.95 3.95 3.99 -0.16 25 2 1,843 0
29JAN26 62.50 P 0.00 0.00 0.00 6.00 -0.40 26 0 241 0
29JAN26 65.00 P 0.00 0.00 0.00 8.48 -0.19 33 0 31 0
29JAN26 67.50 P 0.00 0.00 0.00 10.66 -0.23 31 0 43 0
29JAN26 70.00 P 0.00 0.00 0.00 13.41 -0.06 43 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 15.82 -0.41 45 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.54 -0.19 55 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.10 +0.13 61 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.23 -0.49 56 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.14 +0.07 71 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.60 +0.24 74 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 31.15 -0.07 79 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 33.52 -0.13 80 0 0 0
26FEB26 40.00 P 0.03 0.03 0.02 0.01 0.00 28 51 51 +50
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 232 0
26FEB26 45.00 P 0.17 0.17 0.17 0.07 -0.03 26 1 411 +1
26FEB26 46.00 P 0.19 0.20 0.19 0.11 -0.03 26 12 176 +11
26FEB26 47.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 82 0
26FEB26 48.00 P 0.00 0.00 0.00 0.23 -0.06 25 0 767 0
26FEB26 49.00 P 0.00 0.00 0.00 0.32 -0.07 25 0 312 0
26FEB26 50.00 P 0.49 0.51 0.49 0.45 -0.05 25 359 445 0
26FEB26 52.50 P 0.89 0.94 0.89 0.90 -0.08 25 174 1,003 +4
26FEB26 55.00 P 1.75 1.75 1.75 1.63 -0.11 24 1 1,048 0
26FEB26 57.50 P 2.80 3.00 2.80 2.77 -0.08 24 30 1,169 +20
26FEB26 60.00 P 0.00 0.00 0.00 4.35 -0.12 25 0 548 0
26FEB26 62.50 P 0.00 0.00 0.00 6.51 +0.02 28 0 144 0
26FEB26 65.00 P 0.00 0.00 0.00 8.71 +0.04 31 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.06 +0.17 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.50 +0.03 38 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 15.82 -0.41 39 0 45 0
26FEB26 75.00 P 0.00 0.00 0.00 18.55 -0.18 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.12 +0.15 52 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.23 -0.49 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.14 +0.07 60 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.60 +0.11 63 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.15 -0.07 67 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.52 -0.13 68 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,090 0
30MAR26 39.00 P 0.12 0.12 0.12 0.03 -0.01 30 2 699 +2
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 1,015 0
30MAR26 42.00 P 0.19 0.19 0.19 0.07 -0.04 28 16 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 -0.05 27 0 2,424 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.07 27 0 3,209 0
30MAR26 45.00 P 0.31 0.34 0.31 0.20 -0.07 27 16 9,066 -4
30MAR26 46.00 P 0.39 0.39 0.39 0.27 -0.09 27 3 2,067 +3
30MAR26 47.00 P 0.00 0.00 0.00 0.36 -0.11 27 0 3,929 0
30MAR26 48.00 P 0.00 0.00 0.00 0.48 -0.09 27 0 2,846 0
30MAR26 49.00 P 0.63 0.71 0.63 0.62 -0.09 27 185 3,829 +170
30MAR26 50.00 P 0.84 0.84 0.83 0.80 -0.08 27 176 45,823 +170
30MAR26 52.50 P 1.34 1.34 1.34 1.34 -0.14 26 172 16,208 +2
30MAR26 55.00 P 2.32 2.32 2.18 2.19 -0.10 26 332 6,793 +332
30MAR26 57.50 P 3.51 3.51 3.25 3.34 -0.08 25 1,515 3,402 +1,063
30MAR26 60.00 P 4.90 5.00 4.85 4.87 -0.10 26 33 1,533 +33
30MAR26 62.50 P 0.00 0.00 0.00 6.92 -0.13 29 0 298 0
30MAR26 65.00 P 0.00 0.00 0.00 9.02 -0.29 30 0 164 0
30MAR26 67.50 P 0.00 0.00 0.00 11.06 +0.16 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.50 -0.03 34 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 15.82 -0.44 35 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 18.55 -0.18 42 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 21.12 +0.15 46 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 23.69 -0.03 50 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.14 +0.07 53 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.74 +0.25 58 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.15 -0.07 59 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.55 -0.10 60 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 303 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 522 0
29JUN26 40.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 445 0
29JUN26 41.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 185 0
29JUN26 42.00 P 0.57 0.57 0.57 0.33 -0.06 26 6 1,007 -6
29JUN26 43.00 P 0.00 0.00 0.00 0.43 -0.08 26 0 1,089 0
29JUN26 44.00 P 0.00 0.00 0.00 0.57 -0.08 27 0 735 0
29JUN26 45.00 P 0.00 0.00 0.00 0.71 -0.10 27 0 1,443 0
29JUN26 46.00 P 0.00 0.00 0.00 0.90 -0.10 27 0 19,286 0
29JUN26 47.00 P 0.00 0.00 0.00 1.10 -0.13 27 0 385 0
29JUN26 48.00 P 1.42 1.45 1.42 1.34 -0.09 27 184 1,930 +14
29JUN26 49.00 P 0.00 0.00 0.00 1.62 -0.06 27 0 780 0
29JUN26 50.00 P 1.89 1.89 1.89 1.93 -0.05 27 6 1,960 +6
29JUN26 52.50 P 0.00 0.00 0.00 2.70 -0.18 26 0 1,284 0
29JUN26 55.00 P 0.00 0.00 0.00 3.79 -0.22 26 0 3,221 0
29JUN26 57.50 P 0.00 0.00 0.00 5.13 -0.22 26 0 5,775 0
29JUN26 60.00 P 0.00 0.00 0.00 6.74 -0.19 26 0 4,551 0
29JUN26 62.50 P 0.00 0.00 0.00 8.37 -0.30 25 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 10.60 -0.14 28 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 12.55 0.00 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.54 -0.42 26 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 16.75 -0.03 26 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 18.88 -0.43 23 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.83 +0.53 33 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 24.34 +0.03 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.57 +0.50 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.74 +0.25 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.15 -0.27 32 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 33.90 +0.25 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.49 +0.21 30 0 283 0
29SEP26 40.00 P 0.00 0.00 0.00 0.59 +0.22 29 0 850 0
29SEP26 41.00 P 0.00 0.00 0.00 0.73 +0.25 29 0 89 0
29SEP26 42.00 P 0.97 0.97 0.97 0.87 +0.24 29 4 1,090 -4
29SEP26 43.00 P 0.00 0.00 0.00 1.05 +0.27 29 0 1,317 0
29SEP26 44.00 P 0.00 0.00 0.00 1.24 +0.26 29 0 717 0
29SEP26 45.00 P 1.45 1.45 1.45 1.46 +0.27 29 8 1,862 +8
29SEP26 46.00 P 0.00 0.00 0.00 1.68 +0.22 29 0 586 0
29SEP26 47.00 P 0.00 0.00 0.00 1.93 +0.20 29 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 2.22 +0.16 29 0 1,043 0
29SEP26 49.00 P 0.00 0.00 0.00 2.53 +0.13 29 0 957 0
29SEP26 50.00 P 0.00 0.00 0.00 2.86 +0.07 29 0 5,375 0
29SEP26 52.50 P 0.00 0.00 0.00 3.84 -0.05 29 0 1,145 0
29SEP26 55.00 P 4.95 4.96 4.95 5.03 -0.10 29 2 2,435 0
29SEP26 57.50 P 0.00 0.00 0.00 6.43 -0.11 29 0 666 0
29SEP26 60.00 P 0.00 0.00 0.00 8.00 -0.15 29 0 183 0
29SEP26 62.50 P 0.00 0.00 0.00 9.68 -0.40 29 0 27 0
29SEP26 65.00 P 0.00 0.00 0.00 11.57 -0.42 30 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 13.75 -0.22 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.94 -0.12 33 0 19 0
29SEP26 72.50 P 0.00 0.00 0.00 17.76 -0.47 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.27 -0.08 34 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 21.97 -0.62 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.43 -0.59 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.09 -0.08 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.03 -0.45 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.46 -0.30 33 14 15 -14
29SEP26 90.00 P 0.00 0.00 0.00 33.90 -0.42 35 0 0 0
30DEC26 41.00 P 1.15 1.15 1.14 0.76 -0.10 27 15 35 +15
30DEC26 42.00 P 1.30 1.30 1.30 0.93 -0.12 27 18 18 +18
30DEC26 43.00 P 0.00 0.00 0.00 1.12 -0.13 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.33 -0.15 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.58 -0.16 27 0 0 0
30DEC26 46.00 P 2.08 2.08 2.08 1.85 -0.15 27 40 40 +40
30DEC26 47.00 P 0.00 0.00 0.00 2.15 -0.18 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.48 -0.18 27 0 0 0
30DEC26 49.00 P 3.12 3.12 3.08 2.82 -0.20 27 215 200 +200
30DEC26 50.00 P 0.00 0.00 0.00 3.22 -0.10 28 0 1 0
30DEC26 52.50 P 4.50 4.50 4.50 4.30 -0.23 28 2 2 +2
30DEC26 55.00 P 5.80 5.80 5.80 5.55 -0.23 28 15 15 +15
30DEC26 57.50 P 7.28 7.28 7.28 7.00 -0.20 29 20 20 +20
30DEC26 60.00 P 0.00 0.00 0.00 8.60 -0.17 29 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 10.33 -0.14 30 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 12.04 -0.25 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.23 -0.18 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.02 -0.16 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.10 -0.33 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.69 +0.13 33 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.44 -0.28 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.97 -0.05 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.09 -0.08 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.80 +0.32 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.85 +0.09 35 14 14 +14
TOTAL PUT 8,097 435,989 +1,721
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$ 8.78
30DEC25 3.90 C 0.00 0.00 0.00 4.88 +0.10 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.86 +0.17 176 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.76 +0.17 171 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.66 +0.17 166 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.57 +0.14 166 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.46 +0.11 156 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.29 +0.04 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.27 +0.12 152 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.16 +0.11 143 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.06 +0.11 139 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.89 +0.10 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.79 +0.10 0 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.54 +0.10 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.29 +0.10 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.04 +0.10 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.80 +0.10 56 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.30 +0.10 42 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.05 +0.10 35 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.80 +0.10 27 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.55 +0.10 0 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.30 +0.10 0 0 28,373 0
30DEC25 7.75 C 0.96 0.96 0.96 1.03 +0.06 0 28 19,811 0
30DEC25 8.00 C 0.78 0.78 0.78 0.81 +0.07 19 18 9,083 0
30DEC25 8.25 C 0.00 0.00 0.00 0.60 +0.07 23 0 6,411 0
30DEC25 8.50 C 0.00 0.00 0.00 0.40 +0.04 22 0 4,475 0
30DEC25 8.75 C 0.23 0.23 0.23 0.25 +0.04 22 110 12,545 -90
30DEC25 9.00 C 0.12 0.15 0.12 0.14 +0.02 22 89 2,149 +79
30DEC25 9.25 C 0.08 0.08 0.07 0.08 +0.01 23 18 1,956 +15
30DEC25 9.50 C 0.04 0.04 0.04 0.04 0.00 23 5 2,904 +5
30DEC25 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 2,279 0
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 32 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 46 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 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 4.60 C 0.00 0.00 0.00 4.27 +0.12 102 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.18 +0.13 103 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.08 +0.13 100 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.90 +0.11 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.79 +0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.63 +0.17 86 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.38 +0.17 79 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.13 +0.18 73 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.64 +0.19 63 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.39 +0.19 57 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.07 +0.10 26 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.83 +0.08 30 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.58 +0.10 25 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.34 +0.09 24 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.11 +0.09 24 0 411 0
29JAN26 8.00 C 0.00 0.00 0.00 0.89 +0.09 24 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 0.68 +0.07 22 0 3,551 0
29JAN26 8.50 C 0.00 0.00 0.00 0.51 +0.06 23 0 2,421 0
29JAN26 8.75 C 0.00 0.00 0.00 0.36 +0.04 22 0 1,529 0
29JAN26 9.00 C 0.24 0.24 0.24 0.25 +0.03 23 476 4,976 +6
29JAN26 9.25 C 0.17 0.17 0.15 0.16 +0.01 22 4 950 +3
29JAN26 9.50 C 0.12 0.12 0.12 0.11 +0.01 23 10 1,360 +10
29JAN26 9.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 2,291 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 0.00 23 0 361 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 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 3.89 +0.13 76 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.64 +0.18 70 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.40 +0.18 67 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.13 +0.15 57 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.91 +0.16 58 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.66 +0.21 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.39 +0.13 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.09 +0.09 23 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.84 +0.07 18 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.61 +0.05 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.36 +0.08 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.15 +0.09 23 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 0.94 +0.08 22 0 251 0
26FEB26 8.25 C 0.00 0.00 0.00 0.75 +0.07 22 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.58 +0.06 22 0 65 0
26FEB26 8.75 C 0.44 0.45 0.41 0.43 +0.04 22 1,430 1,697 +894
26FEB26 9.00 C 0.31 0.33 0.31 0.31 +0.02 21 98 2,597 +68
26FEB26 9.25 C 0.00 0.00 0.00 0.23 +0.03 22 0 460 0
26FEB26 9.50 C 0.17 0.17 0.16 0.16 +0.01 22 1,030 2,499 +530
26FEB26 9.75 C 0.00 0.00 0.00 0.11 +0.01 22 0 33 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 545 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 0.00 22 0 441 0
26FEB26 11.00 C 0.03 0.03 0.03 0.02 +0.01 25 80 120 +80
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 29 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 4.95 +0.13 74 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.86 +0.14 76 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.76 +0.14 74 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.66 +0.14 71 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.57 +0.14 72 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.46 +0.11 66 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.31 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.27 +0.12 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.18 +0.13 66 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.08 +0.13 64 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.92 +0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.89 +0.13 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.64 +0.15 57 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.40 +0.16 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.13 +0.13 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.91 +0.16 46 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.66 +0.15 42 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.39 +0.13 34 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.13 +0.13 28 0 3,452 0
30MAR26 7.00 C 0.00 0.00 0.00 1.92 +0.12 31 0 4,458 0
30MAR26 7.25 C 0.00 0.00 0.00 1.65 +0.09 24 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.44 +0.09 25 0 14,530 0
30MAR26 7.75 C 0.00 0.00 0.00 1.22 +0.10 24 0 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 1.01 +0.08 23 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.83 +0.07 23 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.66 +0.06 22 0 1,813 0
30MAR26 8.75 C 0.00 0.00 0.00 0.52 +0.05 22 0 3,573 0
30MAR26 9.00 C 0.37 0.41 0.37 0.40 +0.03 22 27 4,820 -17
30MAR26 9.25 C 0.00 0.00 0.00 0.31 +0.03 23 0 686 0
30MAR26 9.50 C 0.22 0.22 0.22 0.24 +0.03 23 3,190 8,247 +1,973
30MAR26 9.75 C 0.19 0.19 0.19 0.18 +0.02 23 1 1,702 -1
30MAR26 10.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 1,056 0
30MAR26 10.50 C 0.08 0.10 0.08 0.07 +0.01 23 1,530 2,190 +1,530
30MAR26 11.00 C 0.00 0.00 0.00 0.04 +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 30 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 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.46 +0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.37 +0.12 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.27 +0.11 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.18 +0.13 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.08 +0.13 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.99 +0.16 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.89 +0.13 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.64 +0.15 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.40 +0.07 34 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.18 +0.15 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.91 +0.12 29 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.67 +0.12 28 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.43 +0.12 26 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.15 +0.08 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.92 +0.05 16 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.73 +0.08 22 0 1,485 0
29JUN26 7.50 C 0.00 0.00 0.00 1.52 +0.08 23 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.32 +0.07 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.17 +0.11 24 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 0.97 +0.06 23 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.82 +0.05 23 0 864 0
29JUN26 8.75 C 0.00 0.00 0.00 0.69 +0.05 23 0 1,984 0
29JUN26 9.00 C 0.55 0.58 0.55 0.57 +0.04 23 6 1,610 +5
29JUN26 9.25 C 0.00 0.00 0.00 0.47 +0.03 23 0 4,344 0
29JUN26 9.50 C 0.00 0.00 0.00 0.39 +0.03 23 0 949 0
29JUN26 9.75 C 0.32 0.32 0.32 0.32 +0.03 24 30 1,423 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 4,614 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 669 0
29JUN26 11.50 C 0.09 0.09 0.09 0.07 +0.01 25 30 30 +5
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 24 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.27 +0.11 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.18 +0.13 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.08 +0.13 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.99 +0.13 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.89 +0.13 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.65 +0.13 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.40 +0.07 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.18 +0.14 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.91 +0.12 26 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.67 +0.12 25 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 +0.11 24 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 +0.11 25 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 +0.08 22 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.77 +0.09 23 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.57 +0.07 23 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 +0.06 24 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 1.23 +0.05 24 0 2,765 0
29SEP26 8.25 C 1.04 1.04 1.04 1.10 +0.07 25 30 152 +30
29SEP26 8.50 C 0.00 0.00 0.00 0.95 +0.04 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.83 +0.04 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 +0.03 25 0 6,524 0
29SEP26 9.25 C 0.53 0.53 0.51 0.63 +0.04 25 2 5,032 0
29SEP26 9.50 C 0.45 0.45 0.43 0.54 +0.03 25 2 630 0
29SEP26 9.75 C 0.39 0.39 0.37 0.46 +0.02 25 2 26 -1
29SEP26 10.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 0.00 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.18 +0.14 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.91 +0.11 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.70 +0.13 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.48 +0.14 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.25 +0.13 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.03 +0.13 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.80 +0.08 22 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.62 +0.07 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.46 +0.07 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.31 +0.07 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.17 +0.06 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.04 +0.06 24 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 +0.06 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 +0.05 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.72 +0.04 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 +0.04 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
TOTAL CALL 8,246 290,421 +5,124
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 123 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 120 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 113 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1,839 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 10,853 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 26,319 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 11,685 0
30DEC25 8.00 P 0.03 0.03 0.03 0.02 -0.02 24 8 5,295 -5
30DEC25 8.25 P 0.06 0.06 0.06 0.05 -0.02 23 72 9,309 -56
30DEC25 8.50 P 0.11 0.11 0.09 0.11 -0.03 23 21 3,171 0
30DEC25 8.75 P 0.21 0.21 0.19 0.21 -0.05 23 430 1,735 +100
30DEC25 9.00 P 0.37 0.37 0.37 0.35 -0.08 23 5 2,721 +5
30DEC25 9.25 P 0.00 0.00 0.00 0.54 -0.09 25 0 828 0
30DEC25 9.50 P 0.00 0.00 0.00 0.73 -0.12 20 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.99 -0.10 28 0 10 0
30DEC25 10.00 P 0.00 0.00 0.00 1.24 -0.09 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.23 -0.10 47 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.80 -0.03 74 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.22 -0.11 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.72 -0.11 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.22 -0.11 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.72 -0.10 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.22 -0.11 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 835 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 0.00 25 0 2,450 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 -0.02 23 0 1,826 0
29JAN26 8.00 P 0.07 0.07 0.07 0.06 -0.02 23 2 1,130 -2
29JAN26 8.25 P 0.12 0.12 0.12 0.12 -0.02 24 3 3,141 +3
29JAN26 8.50 P 0.21 0.21 0.19 0.19 -0.04 23 493 996 0
29JAN26 8.75 P 0.00 0.00 0.00 0.30 -0.05 23 0 205 0
29JAN26 9.00 P 0.00 0.00 0.00 0.44 -0.06 24 0 978 0
29JAN26 9.25 P 0.00 0.00 0.00 0.61 -0.08 24 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 0.81 -0.08 25 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.01 -0.11 24 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.26 -0.09 28 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 1.73 -0.09 30 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.23 -0.10 35 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.80 -0.03 54 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.22 -0.11 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.72 -0.12 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.22 -0.11 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.72 -0.10 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.22 -0.11 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 625 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 24 0 676 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 614 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 993 0
26FEB26 8.00 P 0.13 0.13 0.10 0.10 -0.02 23 61 1,816 +25
26FEB26 8.25 P 0.17 0.17 0.17 0.16 -0.03 23 500 1,451 +500
26FEB26 8.50 P 0.24 0.25 0.24 0.24 -0.04 23 27 1,272 +18
26FEB26 8.75 P 0.35 0.37 0.35 0.35 -0.05 23 161 254 0
26FEB26 9.00 P 0.00 0.00 0.00 0.49 -0.06 23 0 474 0
26FEB26 9.25 P 0.00 0.00 0.00 0.66 -0.07 24 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.84 -0.08 24 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.05 -0.09 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.27 -0.10 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.75 -0.09 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.23 -0.13 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.80 -0.07 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.22 -0.11 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.72 -0.14 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.22 -0.17 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.72 -0.18 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.22 -0.11 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,202 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,782 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,396 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 24 0 12,708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 25 0 24,045 0
30MAR26 7.50 P 0.08 0.08 0.08 0.06 -0.01 24 25 10,909 -25
30MAR26 7.75 P 0.00 0.00 0.00 0.10 -0.01 24 0 6,630 0
30MAR26 8.00 P 0.15 0.15 0.15 0.15 -0.02 24 5 1,935 +3
30MAR26 8.25 P 0.23 0.23 0.23 0.22 -0.03 24 821 2,601 +821
30MAR26 8.50 P 0.31 0.31 0.31 0.31 -0.04 24 2,720 7,472 +1,370
30MAR26 8.75 P 0.41 0.45 0.41 0.42 -0.05 23 960 3,860 +299
30MAR26 9.00 P 0.00 0.00 0.00 0.56 -0.05 24 0 569 0
30MAR26 9.25 P 0.00 0.00 0.00 0.72 -0.05 24 0 370 0
30MAR26 9.50 P 0.00 0.00 0.00 0.90 -0.07 25 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.10 -0.07 25 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.31 -0.08 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.77 -0.08 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.25 -0.11 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.80 -0.07 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.22 -0.11 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.72 -0.14 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.22 -0.17 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.72 -0.18 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.22 -0.11 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 531 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 2,945 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.01 24 0 5,488 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 6,930 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 -0.03 24 0 3,577 0
29JUN26 8.00 P 0.34 0.34 0.34 0.33 -0.03 24 30 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 -0.04 24 0 1,578 0
29JUN26 8.50 P 0.54 0.54 0.54 0.54 -0.04 25 465 6,260 +465
29JUN26 8.75 P 0.00 0.00 0.00 0.66 -0.06 24 0 731 0
29JUN26 9.00 P 0.00 0.00 0.00 0.81 -0.06 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 -0.07 24 0 30 0
29JUN26 9.50 P 0.00 0.00 0.00 1.15 -0.06 25 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.33 -0.07 25 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.53 -0.08 26 0 270 0
29JUN26 10.50 P 0.00 0.00 0.00 1.95 -0.09 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.40 -0.09 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.87 -0.09 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.34 -0.09 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.79 -0.11 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.26 -0.13 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.75 -0.15 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.28 -0.09 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 31 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 503 0
29SEP26 6.50 P 0.13 0.13 0.13 0.09 -0.02 26 4 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.02 26 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 2,474 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.03 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 -0.03 26 0 42 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 -0.04 26 0 181 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 -0.05 26 0 220 0
29SEP26 8.25 P 0.61 0.61 0.61 0.58 -0.05 26 5 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 -0.05 26 0 3,565 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 -0.06 26 0 3,825 0
29SEP26 9.00 P 0.00 0.00 0.00 0.97 -0.07 26 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 1.13 -0.07 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 -0.08 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.48 -0.07 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.66 -0.09 27 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 -0.09 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.49 -0.09 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.94 -0.09 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.40 -0.10 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.88 -0.10 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 -0.10 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.86 -0.10 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.38 -0.07 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.03 -0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.19 -0.05 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.35 -0.06 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 -0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.71 -0.07 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.10 -0.07 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.52 -0.08 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.96 -0.09 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.42 -0.09 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.89 -0.10 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.38 -0.09 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.87 -0.10 35 0 0 0
TOTAL PUT 6,818 357,588 +3,521
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$ 83.35
30DEC25 35.00 C 0.00 0.00 0.00 48.45 -1.68 91 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 47.45 -0.80 0 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 46.45 -0.84 0 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 45.50 -0.52 114 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 44.40 -0.62 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 43.46 -0.56 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 42.47 -1.37 83 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 41.47 -0.95 74 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 40.47 -0.81 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 39.47 -0.86 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 38.37 -0.93 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 37.48 -0.84 59 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 36.48 -0.85 0 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 35.44 -0.90 0 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 35.28 -0.03 131 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 33.47 -1.61 0 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 31.01 -0.87 61 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 28.91 -0.50 92 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 26.02 -0.77 48 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 23.54 -1.30 47 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 21.10 -1.22 50 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 18.76 -1.07 53 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 16.28 -1.13 47 0 567 0
30DEC25 70.00 C 0.00 0.00 0.00 14.05 -0.95 49 0 832 0
30DEC25 72.50 C 0.00 0.00 0.00 11.48 -0.64 39 0 2,501 0
30DEC25 75.00 C 0.00 0.00 0.00 10.12 -0.69 52 0 367 0
30DEC25 77.50 C 0.00 0.00 0.00 7.95 -0.98 47 0 201 0
30DEC25 80.00 C 6.30 7.00 6.00 6.30 -0.81 46 22 4,604 0
30DEC25 82.50 C 5.05 5.15 4.68 4.95 -0.75 47 63 2,309 +31
30DEC25 85.00 C 4.00 4.33 3.60 3.81 -0.74 47 745 3,398 +492
30DEC25 87.50 C 3.30 3.44 2.79 2.92 -0.60 48 588 1,956 +375
30DEC25 90.00 C 2.36 2.70 2.15 2.20 -0.47 48 464 2,708 +152
30DEC25 92.50 C 1.96 1.96 1.63 1.59 -0.40 48 151 3,539 +35
30DEC25 95.00 C 1.47 1.60 1.47 1.13 -0.34 48 28 3,945 +24
30DEC25 97.50 C 1.20 1.30 1.02 0.79 -0.27 48 92 2,164 -25
30DEC25 100.00 C 0.91 1.00 0.80 0.54 -0.22 48 55 2,165 +27
30DEC25 102.50 C 0.76 0.76 0.76 0.36 -0.17 48 120 876 0
30DEC25 105.00 C 0.52 0.54 0.52 0.24 -0.13 48 116 1,971 -116
30DEC25 107.50 C 0.48 0.48 0.48 0.16 -0.09 48 1 1,141 -1
30DEC25 110.00 C 0.44 0.46 0.38 0.10 -0.07 47 67 4,672 -6
30DEC25 112.50 C 0.00 0.00 0.00 0.07 -0.05 48 0 1,187 0
30DEC25 115.00 C 0.30 0.30 0.28 0.04 -0.04 47 12 7,974 -10
30DEC25 117.50 C 0.24 0.24 0.24 0.03 -0.02 48 10 199 0
30DEC25 120.00 C 0.21 0.21 0.21 0.02 -0.02 49 2 2,562 -2
30DEC25 122.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 573 0
30DEC25 125.00 C 0.17 0.17 0.17 0.01 -0.01 50 4 265 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 467 0
30DEC25 130.00 C 0.13 0.13 0.13 0.01 0.00 54 2 285 -2
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,346 0
29JAN26 55.00 C 0.00 0.00 0.00 29.03 -0.38 63 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 26.38 -0.41 51 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.13 -0.90 54 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.92 -0.82 55 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.12 -1.63 43 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.92 -1.67 43 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.05 -1.30 46 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.18 -0.58 47 0 194 0
29JAN26 75.00 C 0.00 0.00 0.00 11.70 -0.38 50 0 5 0
29JAN26 77.50 C 0.00 0.00 0.00 9.97 -1.21 49 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 8.66 -0.82 50 0 53 0
29JAN26 82.50 C 7.67 7.67 7.19 7.41 -0.78 50 21 134 +15
29JAN26 85.00 C 6.15 6.32 6.13 6.32 -0.72 51 26 151 +26
29JAN26 87.50 C 5.60 5.63 5.19 5.40 -0.66 51 1,099 1,859 +800
29JAN26 90.00 C 4.75 5.00 4.47 4.59 -0.53 52 487 1,099 +438
29JAN26 92.50 C 4.06 4.06 3.81 3.88 -0.42 52 401 601 +260
29JAN26 95.00 C 3.47 3.63 3.40 3.21 -0.38 52 22 279 +1
29JAN26 97.50 C 3.20 3.20 3.20 2.64 -0.35 52 3 142 0
29JAN26 100.00 C 2.72 2.72 2.59 2.16 -0.31 52 63 310 +13
29JAN26 102.50 C 0.00 0.00 0.00 1.76 -0.28 52 0 152 0
29JAN26 105.00 C 2.13 2.13 2.13 1.43 -0.24 52 3 1,153 0
29JAN26 107.50 C 0.00 0.00 0.00 1.15 -0.22 52 0 162 0
29JAN26 110.00 C 1.39 1.39 1.39 0.93 -0.18 52 5 272 0
29JAN26 112.50 C 0.00 0.00 0.00 0.74 -0.16 52 0 57 0
29JAN26 115.00 C 1.15 1.15 1.15 0.59 -0.14 52 142 435 +142
29JAN26 117.50 C 0.00 0.00 0.00 0.47 -0.12 52 0 1,038 0
29JAN26 120.00 C 1.09 1.09 1.09 0.37 -0.10 52 165 329 +129
29JAN26 122.50 C 0.00 0.00 0.00 0.29 -0.09 52 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.23 -0.07 52 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.18 -0.06 52 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.14 -0.05 51 0 322 0
29JAN26 132.50 C 0.00 0.00 0.00 0.11 -0.04 52 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 1,233 0
26FEB26 55.00 C 0.00 0.00 0.00 29.31 -0.89 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.61 -0.28 65 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.35 -0.31 63 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.16 -0.29 60 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.10 -0.54 59 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 18.47 -0.88 52 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.60 -1.19 52 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.43 +0.28 56 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.18 -0.37 51 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.26 -0.27 55 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.32 -0.81 51 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 9.13 -0.77 51 0 81 0
26FEB26 85.00 C 0.00 0.00 0.00 8.07 -0.71 52 0 129 0
26FEB26 87.50 C 7.39 7.39 7.39 7.14 -0.66 52 24 70 +24
26FEB26 90.00 C 6.65 6.65 6.15 6.31 -0.60 53 11 128 +11
26FEB26 92.50 C 0.00 0.00 0.00 5.59 -0.46 54 0 145 0
26FEB26 95.00 C 0.00 0.00 0.00 4.85 -0.43 53 0 140 0
26FEB26 97.50 C 0.00 0.00 0.00 4.20 -0.39 53 0 140 0
26FEB26 100.00 C 3.90 3.90 3.90 3.62 -0.37 53 98 239 +98
26FEB26 102.50 C 0.00 0.00 0.00 3.11 -0.34 53 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 2.67 -0.31 53 0 78 0
26FEB26 107.50 C 0.00 0.00 0.00 2.29 -0.28 53 0 116 0
26FEB26 110.00 C 2.45 2.45 2.45 1.95 -0.26 53 5 61 0
26FEB26 112.50 C 0.00 0.00 0.00 1.67 -0.23 53 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 1.42 -0.21 53 0 18 0
26FEB26 117.50 C 0.00 0.00 0.00 1.20 -0.19 53 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 1.02 -0.17 53 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.86 -0.16 53 0 1 0
26FEB26 125.00 C 1.50 1.50 1.50 0.73 -0.14 53 16 0 -16
26FEB26 127.50 C 0.00 0.00 0.00 0.62 -0.12 53 0 51 0
26FEB26 130.00 C 0.00 0.00 0.00 0.52 -0.11 53 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 44.14 -0.89 72 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.60 -0.24 83 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 42.85 -0.05 86 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.10 -0.95 63 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.20 -0.84 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.49 -0.51 70 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.44 -0.77 66 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 37.30 -0.28 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.88 -0.39 71 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.08 -0.86 72 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.07 -0.38 70 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 32.42 -0.70 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.05 -0.90 58 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 27.80 -0.37 56 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 25.77 -1.31 56 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 24.33 -0.21 61 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.99 -0.68 57 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 20.60 -0.26 60 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.64 -0.87 58 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 17.05 -0.39 57 0 310 0
30MAR26 75.00 C 0.00 0.00 0.00 15.11 -0.61 55 0 804 0
30MAR26 77.50 C 0.00 0.00 0.00 13.75 -0.62 55 0 106 0
30MAR26 80.00 C 12.90 12.90 12.90 12.34 -0.86 54 57 424 +42
30MAR26 82.50 C 11.30 11.91 11.09 11.20 -0.82 54 60 667 +31
30MAR26 85.00 C 0.00 0.00 0.00 10.16 -0.79 55 0 36 0
30MAR26 87.50 C 0.00 0.00 0.00 9.21 -0.76 55 0 32 0
30MAR26 90.00 C 0.00 0.00 0.00 8.37 -0.72 56 0 1,103 0
30MAR26 92.50 C 0.00 0.00 0.00 7.60 -0.63 56 0 299 0
30MAR26 95.00 C 0.00 0.00 0.00 6.91 -0.50 56 0 539 0
30MAR26 97.50 C 0.00 0.00 0.00 6.20 -0.47 56 0 208 0
30MAR26 100.00 C 5.60 5.60 5.60 5.55 -0.44 56 1 316 0
30MAR26 102.50 C 0.00 0.00 0.00 4.96 -0.42 56 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 4.42 -0.40 56 0 6,515 0
30MAR26 107.50 C 4.66 4.66 4.66 3.95 -0.37 56 50 650 +50
30MAR26 110.00 C 0.00 0.00 0.00 3.51 -0.36 56 0 214 0
30MAR26 112.50 C 0.00 0.00 0.00 3.13 -0.33 56 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 2.78 -0.31 56 0 269 0
30MAR26 117.50 C 3.08 3.09 3.08 2.47 -0.29 56 62 425 -62
30MAR26 120.00 C 0.00 0.00 0.00 2.19 -0.27 56 0 1,594 0
30MAR26 122.50 C 0.00 0.00 0.00 1.95 -0.25 56 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 1.73 -0.23 56 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 1.53 -0.21 56 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 1.36 -0.19 56 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 1.20 -0.18 56 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 1.06 -0.17 56 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.94 -0.15 56 0 394 0
30MAR26 140.00 C 1.50 1.50 1.50 0.81 -0.16 55 50 976 +50
29JUN26 48.00 C 0.00 0.00 0.00 37.54 -0.70 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.77 -0.60 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.94 -0.61 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.87 -1.04 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.89 -1.06 57 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.94 -1.05 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 27.99 -1.02 56 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 26.34 -0.92 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.66 -0.94 56 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 23.40 -0.57 58 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 21.51 -0.92 56 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 20.10 -0.89 56 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 19.17 -0.74 58 0 23 0
29JUN26 77.50 C 0.00 0.00 0.00 17.77 -0.72 57 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 16.47 -0.69 57 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 15.39 -0.66 57 0 35 0
29JUN26 85.00 C 0.00 0.00 0.00 14.40 -0.63 57 0 68 0
29JUN26 87.50 C 0.00 0.00 0.00 13.47 -0.61 57 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 12.62 -0.63 57 0 2,121 0
29JUN26 92.50 C 0.00 0.00 0.00 11.79 -0.58 58 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 11.04 -0.62 58 0 112 0
29JUN26 97.50 C 0.00 0.00 0.00 10.36 -0.51 58 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 9.69 -0.44 58 0 280 0
29JUN26 102.50 C 0.00 0.00 0.00 9.03 -0.40 58 0 140 0
29JUN26 105.00 C 0.00 0.00 0.00 8.34 -0.45 58 0 98 0
29JUN26 107.50 C 0.00 0.00 0.00 7.86 -0.32 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 7.31 -0.31 58 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 6.80 -0.29 58 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 6.32 -0.28 58 0 57 0
29JUN26 117.50 C 0.00 0.00 0.00 5.88 -0.27 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 5.46 -0.26 58 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 5.08 -0.25 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 4.72 -0.24 58 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 4.39 -0.23 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 4.08 -0.22 58 0 59 0
29JUN26 132.50 C 0.00 0.00 0.00 3.79 -0.21 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 3.53 -0.19 58 0 69 0
29JUN26 137.50 C 0.00 0.00 0.00 3.28 -0.19 58 0 21 0
29JUN26 140.00 C 3.80 3.80 3.80 3.05 -0.18 58 3 195 0
29SEP26 55.00 C 0.00 0.00 0.00 33.92 -0.88 58 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 32.23 -0.83 58 0 130 0
29SEP26 60.00 C 0.00 0.00 0.00 30.50 -0.87 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 28.82 -0.98 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.34 -1.45 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.84 -0.85 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.45 -0.76 57 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 23.88 -0.05 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.54 -0.15 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.15 -0.37 59 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 19.94 -0.72 58 0 2,001 0
29SEP26 82.50 C 0.00 0.00 0.00 18.59 -0.78 57 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 17.72 -0.68 58 0 94 0
29SEP26 87.50 C 0.00 0.00 0.00 16.87 -0.61 58 0 44 0
29SEP26 90.00 C 0.00 0.00 0.00 16.02 -0.60 58 0 44 0
29SEP26 92.50 C 0.00 0.00 0.00 15.22 -0.58 58 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 14.46 -0.57 59 0 37 0
29SEP26 97.50 C 0.00 0.00 0.00 13.75 -0.56 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 13.09 -0.53 59 0 1,503 0
29SEP26 102.50 C 0.00 0.00 0.00 12.46 -0.52 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 11.87 -0.47 59 0 9 0
29SEP26 107.50 C 0.00 0.00 0.00 11.27 -0.43 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 10.68 -0.41 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 10.11 -0.41 59 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 9.58 -0.39 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 9.07 -0.39 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 8.60 -0.37 59 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 8.14 -0.37 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 7.72 -0.35 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 7.31 -0.35 59 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 6.93 -0.33 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.45 -0.96 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.99 -0.90 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.56 -0.73 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.55 -0.45 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.56 -0.15 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.69 -0.78 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.98 -0.49 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.41 -0.65 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.94 -0.18 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.36 -0.92 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.75 -0.69 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.16 +0.07 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.75 -0.54 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.97 -0.61 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.23 -0.59 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.52 -0.58 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.85 -0.57 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 15.22 -0.55 59 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.61 -0.55 59 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 14.04 - 59 0 0 -
TOTAL CALL 5,416 101,479 +3,026
30DEC25 35.00 P 0.01 0.01 0.01 0.01 0.00 108 15 15 +15
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 638 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 1,130 0
30DEC25 60.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 1,179 0
30DEC25 62.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 1,728 0
30DEC25 65.00 P 0.30 0.30 0.30 0.12 -0.03 47 15 1,802 +15
30DEC25 67.50 P 0.00 0.00 0.00 0.25 -0.05 48 0 1,907 0
30DEC25 70.00 P 0.61 0.65 0.61 0.47 -0.07 48 7 2,938 +7
30DEC25 72.50 P 1.03 1.03 0.90 0.81 -0.08 48 21 1,865 +1
30DEC25 75.00 P 1.33 1.39 1.33 1.30 -0.04 48 14 1,571 +14
30DEC25 77.50 P 2.07 2.09 1.89 1.99 +0.01 48 55 5,095 -5
30DEC25 80.00 P 2.93 3.18 2.75 2.85 +0.02 47 288 3,919 +162
30DEC25 82.50 P 4.31 4.37 3.70 4.01 +0.13 48 283 5,270 +218
30DEC25 85.00 P 5.54 5.71 5.05 5.33 +0.17 48 905 2,422 +391
30DEC25 87.50 P 0.00 0.00 0.00 7.03 +0.33 50 0 1,533 0
30DEC25 90.00 P 8.70 8.70 8.70 8.37 -0.03 45 5 3,729 +5
30DEC25 92.50 P 0.00 0.00 0.00 10.79 +0.18 51 0 1,170 0
30DEC25 95.00 P 0.00 0.00 0.00 12.91 +0.25 53 0 3,326 0
30DEC25 97.50 P 14.80 14.80 14.80 14.40 -0.22 40 1 198 0
30DEC25 100.00 P 0.00 0.00 0.00 17.06 +0.06 49 0 338 0
30DEC25 102.50 P 0.00 0.00 0.00 19.71 +0.24 57 0 206 0
30DEC25 105.00 P 0.00 0.00 0.00 22.17 +0.25 61 0 889 0
30DEC25 107.50 P 0.00 0.00 0.00 24.44 +0.04 59 0 513 0
30DEC25 110.00 P 27.00 27.00 27.00 27.00 +0.87 65 6 76 0
30DEC25 112.50 P 0.00 0.00 0.00 29.47 +0.85 68 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.86 +0.08 68 0 20 0
30DEC25 117.50 P 0.00 0.00 0.00 34.15 +0.55 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.65 +0.55 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 39.42 +0.82 81 0 29 0
30DEC25 125.00 P 0.00 0.00 0.00 41.78 +0.68 78 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 44.28 +0.68 81 0 15 0
30DEC25 130.00 P 0.00 0.00 0.00 46.77 +0.24 83 0 15 0
30DEC25 132.50 P 0.00 0.00 0.00 49.15 -0.07 0 0 42 0
30DEC25 135.00 P 0.00 0.00 0.00 51.65 -0.10 0 0 42 0
30DEC25 137.50 P 0.00 0.00 0.00 54.28 +0.68 92 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 56.67 -0.05 85 0 0 0
29JAN26 55.00 P 0.33 0.33 0.33 0.11 -0.02 51 5 5 +5
29JAN26 57.50 P 0.00 0.00 0.00 0.20 -0.03 51 0 47 0
29JAN26 60.00 P 0.00 0.00 0.00 0.35 -0.02 52 0 153 0
29JAN26 62.50 P 0.00 0.00 0.00 0.55 -0.04 52 0 182 0
29JAN26 65.00 P 0.00 0.00 0.00 0.84 -0.04 52 0 522 0
29JAN26 67.50 P 0.00 0.00 0.00 1.23 -0.05 52 0 243 0
29JAN26 70.00 P 0.00 0.00 0.00 1.75 -0.03 52 0 485 0
29JAN26 72.50 P 2.34 2.45 2.34 2.34 0.00 51 3 268 0
29JAN26 75.00 P 3.12 3.20 3.10 3.08 +0.05 51 24 112 +19
29JAN26 77.50 P 4.20 4.20 4.01 3.97 +0.08 51 46 66 -14
29JAN26 80.00 P 4.86 5.21 4.86 5.02 +0.10 51 407 1,391 +297
29JAN26 82.50 P 6.29 6.57 6.08 6.26 +0.18 51 554 1,501 +456
29JAN26 85.00 P 7.83 7.98 7.75 7.66 +0.22 52 585 1,181 +465
29JAN26 87.50 P 9.54 9.54 9.51 9.27 +0.26 53 45 209 +15
29JAN26 90.00 P 0.00 0.00 0.00 11.02 +0.10 54 0 145 0
29JAN26 92.50 P 0.00 0.00 0.00 12.10 -0.53 48 0 49 0
29JAN26 95.00 P 0.00 0.00 0.00 14.74 +0.22 55 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 16.76 +0.24 56 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 18.87 +0.30 57 0 794 0
29JAN26 102.50 P 0.00 0.00 0.00 20.40 -0.33 51 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 23.30 +0.62 59 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 25.45 +0.82 59 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 27.93 +0.79 62 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 30.39 +0.48 65 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.84 +1.06 68 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 35.07 +0.26 67 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.73 +0.20 52 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 39.70 +0.03 66 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 41.94 -0.12 63 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 44.28 +0.47 61 0 45 0
29JAN26 130.00 P 0.00 0.00 0.00 46.96 +0.43 69 0 105 0
29JAN26 132.50 P 0.00 0.00 0.00 49.39 +0.17 69 0 105 0
29JAN26 135.00 P 0.00 0.00 0.00 51.86 +0.11 70 0 164 0
29JAN26 137.50 P 0.00 0.00 0.00 54.28 +0.68 69 0 60 0
29JAN26 140.00 P 0.00 0.00 0.00 57.52 +0.80 89 0 88 0
26FEB26 55.00 P 0.00 0.00 0.00 0.37 -0.03 53 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.58 -0.02 53 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.85 -0.03 53 0 200 0
26FEB26 62.50 P 1.33 1.33 1.33 1.21 -0.03 53 50 56 +50
26FEB26 65.00 P 0.00 0.00 0.00 1.65 -0.04 53 0 160 0
26FEB26 67.50 P 0.00 0.00 0.00 2.19 +0.02 53 0 73 0
26FEB26 70.00 P 0.00 0.00 0.00 2.83 +0.04 53 0 59 0
26FEB26 72.50 P 0.00 0.00 0.00 3.52 +0.05 52 0 213 0
26FEB26 75.00 P 0.00 0.00 0.00 4.38 +0.06 52 0 116 0
26FEB26 77.50 P 0.00 0.00 0.00 5.39 +0.09 52 0 77 0
26FEB26 80.00 P 6.88 6.88 6.88 6.54 +0.13 52 30 103 -1
26FEB26 82.50 P 7.76 7.76 7.76 7.84 +0.18 53 30 287 +30
26FEB26 85.00 P 9.09 9.09 9.09 9.28 +0.25 53 2 112 +2
26FEB26 87.50 P 0.00 0.00 0.00 10.84 +0.29 54 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 12.04 -0.14 51 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 14.30 +0.37 55 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 16.16 +0.40 55 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 18.06 +0.39 56 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 20.09 +0.78 57 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 22.13 +0.46 57 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 24.22 +0.21 58 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.44 +0.26 59 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.56 +0.53 59 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.86 +0.29 60 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.40 +0.87 63 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.11 +0.30 57 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 37.83 +1.06 62 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 40.20 +0.53 63 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 42.56 +0.50 64 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 44.93 +1.09 64 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 47.31 +0.63 65 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 140 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.01 56 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.01 56 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 -0.01 56 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 -0.02 55 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.22 -0.02 56 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 -0.02 56 0 85 0
30MAR26 48.00 P 0.00 0.00 0.00 0.32 -0.02 56 0 28 0
30MAR26 49.00 P 0.00 0.00 0.00 0.38 -0.02 56 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.44 -0.03 56 0 721 0
30MAR26 52.50 P 0.00 0.00 0.00 0.65 -0.03 56 0 515 0
30MAR26 55.00 P 0.00 0.00 0.00 0.93 -0.04 56 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.26 -0.05 56 0 800 0
30MAR26 60.00 P 0.00 0.00 0.00 1.68 -0.05 56 0 482 0
30MAR26 62.50 P 0.00 0.00 0.00 2.21 -0.06 56 0 805 0
30MAR26 65.00 P 0.00 0.00 0.00 2.80 -0.05 56 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 3.47 -0.04 56 0 454 0
30MAR26 70.00 P 0.00 0.00 0.00 4.21 +0.03 55 0 3,011 0
30MAR26 72.50 P 0.00 0.00 0.00 5.07 -0.02 55 0 1,564 0
30MAR26 75.00 P 6.15 6.15 6.15 6.13 +0.10 56 30 6,899 0
30MAR26 77.50 P 0.00 0.00 0.00 7.14 +0.04 55 0 474 0
30MAR26 80.00 P 0.00 0.00 0.00 8.36 +0.09 55 0 1,451 0
30MAR26 82.50 P 0.00 0.00 0.00 9.70 +0.13 56 0 232 0
30MAR26 85.00 P 11.00 11.00 11.00 11.15 +0.23 56 62 182 0
30MAR26 87.50 P 12.40 12.93 12.40 12.64 +0.22 56 75 297 +13
30MAR26 90.00 P 0.00 0.00 0.00 14.50 +0.44 58 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 16.11 +0.36 57 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 17.95 +0.42 58 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 19.83 +0.14 59 0 15 0
30MAR26 100.00 P 21.50 21.50 21.50 21.72 +0.47 59 6 65 0
30MAR26 102.50 P 0.00 0.00 0.00 23.59 +0.28 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.31 +0.06 57 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 27.78 +1.03 60 0 0 0
30MAR26 110.00 P 29.87 29.87 29.87 29.49 +0.08 58 37 38 +37
30MAR26 112.50 P 0.00 0.00 0.00 31.32 +0.12 56 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.26 +0.82 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.73 +0.34 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.08 -0.05 57 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 41.11 +0.73 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.64 -0.10 57 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.29 +0.43 61 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 48.00 +0.68 65 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 49.68 +0.46 57 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 51.86 -0.74 54 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 55.75 +1.27 73 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 57.52 +0.73 67 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.27 0.00 58 0 123 0
29JUN26 49.00 P 0.00 0.00 0.00 1.40 0.00 58 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 1.57 +0.01 58 0 110 0
29JUN26 52.50 P 0.00 0.00 0.00 2.02 +0.01 58 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 2.55 +0.02 58 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.14 +0.02 58 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 3.83 +0.03 58 0 161 0
29JUN26 62.50 P 0.00 0.00 0.00 4.53 +0.06 58 0 93 0
29JUN26 65.00 P 0.00 0.00 0.00 5.37 +0.11 58 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 6.27 +0.18 58 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 7.20 +0.19 58 0 413 0
29JUN26 72.50 P 0.00 0.00 0.00 8.26 +0.21 58 0 588 0
29JUN26 75.00 P 0.00 0.00 0.00 9.38 +0.22 58 0 5,491 0
29JUN26 77.50 P 0.00 0.00 0.00 10.59 +0.23 58 0 18 0
29JUN26 80.00 P 0.00 0.00 0.00 11.88 +0.25 57 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 13.26 +0.27 58 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 14.73 +0.30 58 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 16.24 +0.30 58 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 18.15 +0.64 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 19.85 +0.71 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.06 -0.01 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 23.00 +0.35 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.82 +0.38 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 26.58 +0.29 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.81 +0.59 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.51 +0.37 59 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 32.53 +0.50 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 35.06 +0.84 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.34 -0.23 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.45 +0.06 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.96 +0.45 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 43.61 +0.95 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.43 +0.63 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 47.08 -0.31 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.79 +0.17 62 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 52.46 +1.10 65 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 53.85 +0.12 60 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 56.60 +0.61 63 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 58.75 +0.44 62 0 27 0
29SEP26 55.00 P 0.00 0.00 0.00 4.13 0.00 59 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 4.92 +0.05 59 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.68 +0.12 59 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 6.52 +0.07 59 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.53 +0.16 59 0 169 0
29SEP26 67.50 P 0.00 0.00 0.00 8.49 +0.18 59 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 9.59 +0.22 59 0 851 0
29SEP26 72.50 P 0.00 0.00 0.00 10.73 +0.23 58 0 346 0
29SEP26 75.00 P 0.00 0.00 0.00 11.93 +0.25 59 0 706 0
29SEP26 77.50 P 0.00 0.00 0.00 13.22 +0.27 58 0 351 0
29SEP26 80.00 P 0.00 0.00 0.00 14.58 +0.30 58 0 1,205 0
29SEP26 82.50 P 0.00 0.00 0.00 16.02 +0.32 59 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 17.52 +0.36 59 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 19.09 +0.27 59 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 20.70 +0.28 59 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 22.20 +0.28 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 23.92 +0.28 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 25.73 +0.34 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 27.39 +0.22 59 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 29.36 +0.43 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.12 +0.27 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 33.14 +0.38 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 35.12 +0.42 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 37.08 +0.45 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 39.06 +0.34 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.12 +0.44 61 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 43.23 +0.62 61 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 45.35 +0.50 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.98 +0.01 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.60 +0.59 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.41 +0.14 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.28 +0.06 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.19 +0.05 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.21 +0.07 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.28 +0.09 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.44 +0.13 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.66 +0.13 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.91 +0.14 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.26 +0.20 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.67 +0.23 59 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 18.22 +0.33 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.74 +0.39 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.28 +0.33 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.91 +0.26 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.58 +0.27 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.21 +0.21 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.92 +0.34 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.71 +0.47 60 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.56 +0.54 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.40 +0.36 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.26 - 60 0 0 -
TOTAL PUT 3,606 118,502 +2,197
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$ 14.89
30DEC25 3.56 C 0.00 0.00 0.00 11.34 +0.19 0 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 11.16 +0.18 0 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.99 +0.18 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.81 +0.19 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.63 +0.18 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 10.45 +0.18 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 10.27 +0.18 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 10.10 +0.19 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.92 +0.18 0 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.74 +0.19 0 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.57 +0.18 139 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 9.39 +0.18 134 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 9.22 +0.17 128 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 9.04 +0.17 122 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.86 +0.17 117 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.68 +0.16 111 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.50 +0.20 105 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 8.33 +0.20 100 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 8.15 +0.14 93 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.97 +0.14 85 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 -0.01 122 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 -0.02 119 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 -0.03 115 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$ 14.89
30DEC25 4.20 C 0.00 0.00 0.00 10.73 +0.21 212 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.60 +0.18 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.53 +0.21 204 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.45 +0.20 218 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 10.33 +0.21 196 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 10.24 +0.22 202 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 10.13 +0.21 189 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 10.05 +0.22 203 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.92 +0.18 170 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.71 +0.23 197 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.44 +0.21 174 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 9.18 +0.18 158 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.95 +0.22 166 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.68 +0.20 144 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.40 +0.17 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 8.18 +0.20 131 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.94 +0.21 133 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.69 +0.21 126 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 7.42 +0.19 102 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.16 +0.18 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.95 +0.14 115 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.71 +0.13 114 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.45 +0.21 104 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 6.20 +0.21 99 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.92 +0.18 71 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.67 +0.18 66 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 5.45 +0.18 85 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.20 +0.23 80 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.97 +0.23 83 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 4.42 +0.17 40 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.97 +0.22 65 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 3.48 +0.21 59 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.94 +0.15 40 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 2.47 +0.13 41 0 0 0
30DEC25 13.00 C 1.99 1.99 1.99 2.03 +0.06 42 4 25 +4
30DEC25 13.50 C 0.00 0.00 0.00 1.62 +0.14 42 0 135 0
30DEC25 14.00 C 1.34 1.34 1.34 1.34 +0.13 48 3 232 0
30DEC25 14.50 C 1.05 1.05 1.05 0.98 +0.10 45 30 354 -15
30DEC25 15.00 C 0.80 0.91 0.72 0.73 +0.08 45 214 757 +114
30DEC25 15.50 C 0.55 0.68 0.55 0.55 +0.07 47 83 347 +59
30DEC25 16.00 C 0.43 0.53 0.43 0.39 +0.05 46 161 241 +101
30DEC25 16.50 C 0.36 0.36 0.35 0.27 +0.04 47 30 227 +30
30DEC25 17.00 C 0.27 0.27 0.27 0.18 +0.02 46 50 268 +50
30DEC25 17.50 C 0.22 0.22 0.16 0.12 +0.02 46 10 172 +5
30DEC25 18.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 398 0
30DEC25 19.00 C 0.00 0.00 0.00 0.03 0.00 46 0 87 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.70 +0.18 50 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.45 +0.18 46 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.25 +0.16 62 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.97 +0.18 50 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.42 +0.16 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.97 +0.22 38 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.57 +0.27 49 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.03 +0.14 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.78 +0.28 52 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.36 +0.22 50 0 34 0
29JAN26 13.50 C 0.00 0.00 0.00 2.04 +0.23 51 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 1.67 +0.15 48 0 26 0
29JAN26 14.50 C 0.00 0.00 0.00 1.36 +0.08 47 0 231 0
29JAN26 15.00 C 1.26 1.26 1.26 1.13 +0.07 47 15 259 +15
29JAN26 15.50 C 0.99 0.99 0.93 0.93 +0.06 48 35 223 -15
29JAN26 16.00 C 0.00 0.00 0.00 0.78 +0.07 49 0 144 0
29JAN26 16.50 C 0.74 0.74 0.61 0.62 +0.04 49 54 69 -4
29JAN26 17.00 C 0.59 0.64 0.59 0.49 +0.03 49 23 691 -7
29JAN26 17.50 C 0.00 0.00 0.00 0.39 +0.03 49 0 346 0
29JAN26 18.00 C 0.43 0.43 0.43 0.30 +0.02 48 15 134 +15
29JAN26 18.50 C 0.00 0.00 0.00 0.23 +0.01 48 0 93 0
29JAN26 19.00 C 0.30 0.30 0.30 0.18 +0.01 48 8 110 0
29JAN26 19.50 C 0.21 0.21 0.21 0.14 +0.01 49 10 57 +10
29JAN26 20.00 C 0.22 0.22 0.22 0.11 +0.01 49 10 81 0
29JAN26 21.00 C 0.00 0.00 0.00 0.06 0.00 48 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 5.71 +0.19 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.51 +0.24 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.33 +0.19 59 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.08 +0.23 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.51 +0.20 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.02 +0.10 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.64 +0.12 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.31 +0.25 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.84 +0.14 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.55 +0.11 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.19 +0.13 47 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.90 +0.09 47 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 1.64 +0.08 48 0 74 0
26FEB26 15.00 C 0.00 0.00 0.00 1.44 +0.09 49 0 120 0
26FEB26 15.50 C 1.22 1.34 1.22 1.24 +0.12 49 45 82 +28
26FEB26 16.00 C 0.00 0.00 0.00 1.07 +0.08 50 0 65 0
26FEB26 16.50 C 0.00 0.00 0.00 0.90 +0.05 50 0 28 0
26FEB26 17.00 C 0.88 0.88 0.88 0.77 +0.06 50 15 31 0
26FEB26 17.50 C 0.00 0.00 0.00 0.65 +0.06 50 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.54 +0.05 50 0 61 0
26FEB26 18.50 C 0.58 0.58 0.58 0.45 +0.04 50 2 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.37 +0.03 50 0 10 0
26FEB26 19.50 C 0.00 0.00 0.00 0.31 +0.03 50 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.25 +0.02 50 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 10.34 +0.22 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.24 +0.19 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.15 +0.14 76 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.05 +0.22 72 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.95 +0.20 68 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.71 +0.20 76 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.45 +0.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.21 +0.20 63 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.95 +0.15 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.71 +0.21 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.44 +0.15 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 8.22 +0.24 50 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.96 +0.16 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.73 +0.25 51 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.49 +0.25 54 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 7.24 +0.23 50 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.98 +0.15 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.77 +0.19 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.51 +0.19 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.28 +0.19 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.97 +0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.85 +0.28 56 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.51 +0.19 36 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 5.35 +0.21 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.13 +0.27 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.66 +0.18 48 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 4.24 +0.15 48 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.83 +0.09 48 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.41 +0.10 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.06 +0.10 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.81 +0.16 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.45 +0.09 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.18 +0.08 49 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 1.94 +0.06 49 0 5 0
30MAR26 15.00 C 1.70 1.70 1.70 1.73 +0.06 50 1 1 +1
30MAR26 15.50 C 1.64 1.64 1.64 1.53 +0.05 50 40 79 +40
30MAR26 16.00 C 0.00 0.00 0.00 1.37 +0.05 51 0 40 0
30MAR26 16.50 C 0.00 0.00 0.00 1.21 +0.04 51 0 2 0
30MAR26 17.00 C 1.08 1.08 1.08 1.07 +0.04 52 15 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.93 +0.03 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.81 +0.02 51 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.70 +0.02 51 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.61 +0.02 51 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.52 +0.01 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.45 +0.01 51 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.34 +0.01 51 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.25 +0.01 51 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.18 0.00 51 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 0.00 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 52 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 51 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 10.19 +0.18 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.09 +0.18 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.99 +0.17 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.75 +0.17 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.51 +0.17 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.26 +0.16 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.02 +0.16 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.78 +0.16 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.54 +0.21 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.00 +0.14 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.73 +0.13 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.49 +0.12 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.24 +0.10 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.03 +0.15 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.80 +0.14 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.59 +0.12 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.35 +0.09 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.13 +0.10 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.92 +0.08 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.72 +0.09 43 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.50 +0.08 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.37 +0.11 48 0 602 0
29JUN26 10.50 C 0.00 0.00 0.00 4.91 +0.09 45 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.55 +0.09 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 4.27 +0.16 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.89 +0.05 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.59 +0.10 49 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.32 +0.11 49 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 3.08 +0.12 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.83 +0.08 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.66 +0.17 52 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.35 +0.07 50 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 2.15 +0.06 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.97 +0.05 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.80 +0.03 51 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.64 +0.03 51 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.51 +0.02 51 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.40 +0.02 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.32 +0.03 53 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 1.20 +0.03 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.09 +0.02 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.00 +0.03 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.82 +0.04 52 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.68 +0.01 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.56 +0.01 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.46 0.00 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.38 0.00 52 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.32 +0.01 52 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.26 0.00 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 +0.01 52 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 0.00 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 0.00 52 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 0.00 52 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 6.21 +0.10 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 6.06 +0.14 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.81 +0.06 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.65 +0.10 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.37 +0.16 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.04 +0.17 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.71 +0.14 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.42 +0.18 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.11 +0.15 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.88 +0.20 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.54 +0.08 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.31 +0.05 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.16 +0.16 52 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.96 +0.15 52 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 2.69 +0.05 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.51 +0.01 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.38 +0.07 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.20 +0.01 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.07 +0.01 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.94 0.00 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.85 +0.03 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.73 +0.03 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.63 +0.05 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.52 +0.05 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.32 +0.04 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 +0.04 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.97 0.00 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.86 +0.02 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.75 +0.02 53 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.65 +0.01 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.57 +0.01 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.50 +0.02 53 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 +0.01 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.38 +0.01 53 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 +0.01 53 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.29 +0.01 53 0 80 0
30DEC26 10.00 C 5.90 5.90 5.90 5.91 - 48 105 105 -
30DEC26 10.50 C 0.00 0.00 0.00 5.59 -0.02 49 0 0 0
30DEC26 11.00 C 5.32 5.32 5.32 5.29 +0.03 50 15 15 +15
30DEC26 11.50 C 0.00 0.00 0.00 5.07 +0.09 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.79 +0.11 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.52 +0.10 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.26 +0.08 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.04 +0.09 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.80 +0.06 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.63 +0.07 53 0 0 0
30DEC26 15.00 C 3.32 3.32 3.32 3.37 +0.03 52 15 15 +15
30DEC26 15.50 C 0.00 0.00 0.00 3.23 +0.06 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.03 +0.03 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.90 +0.05 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.76 +0.04 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.58 +0.01 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.41 -0.05 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.32 -0.02 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.20 -0.01 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.10 0.00 54 0 0 0
TOTAL CALL 1,008 13,943 +461
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 186 0 114 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 0.00 179 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 161 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 148 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 141 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 114 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 48 0 131 0
30DEC25 12.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 113 0
30DEC25 12.50 P 0.07 0.09 0.07 0.07 -0.02 46 108 271 -76
30DEC25 13.00 P 0.19 0.19 0.15 0.14 -0.03 46 103 204 +15
30DEC25 13.50 P 0.32 0.32 0.25 0.24 -0.05 46 90 395 +58
30DEC25 14.00 P 0.48 0.48 0.32 0.39 -0.06 47 49 119 -15
30DEC25 14.50 P 0.71 0.71 0.50 0.58 -0.08 47 28 1,309 +8
30DEC25 15.00 P 1.00 1.00 0.70 0.82 -0.11 46 525 542 +147
30DEC25 15.50 P 1.07 1.07 0.99 1.11 -0.15 46 362 3,073 +266
30DEC25 16.00 P 0.00 0.00 0.00 1.42 -0.21 44 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 1.82 -0.22 45 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 2.31 -0.16 51 0 52 0
30DEC25 17.50 P 0.00 0.00 0.00 2.77 -0.17 54 0 77 0
30DEC25 18.00 P 0.00 0.00 0.00 3.23 -0.19 56 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 3.74 -0.18 63 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 4.21 -0.21 64 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.72 -0.21 71 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 5.18 -0.25 70 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 6.11 -0.29 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.22 -0.21 93 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 8.11 -0.32 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.11 -0.31 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.11 -0.31 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.11 -0.34 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.11 -0.33 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.11 -0.18 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.22 -0.21 140 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.11 -0.33 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.11 -0.31 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.11 -0.18 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 0.00 50 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 35 0
29JAN26 12.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 9 0
29JAN26 12.50 P 0.31 0.31 0.31 0.25 -0.04 48 15 135 0
29JAN26 13.00 P 0.44 0.44 0.44 0.37 -0.05 48 7 269 +7
29JAN26 13.50 P 0.52 0.52 0.51 0.51 -0.07 47 110 178 +55
29JAN26 14.00 P 0.62 0.68 0.62 0.70 -0.08 48 123 144 +59
29JAN26 14.50 P 1.06 1.06 0.90 0.92 -0.09 48 56 70 +2
29JAN26 15.00 P 1.14 1.20 1.14 1.19 -0.10 49 29 14 -16
29JAN26 15.50 P 0.00 0.00 0.00 1.51 -0.12 50 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.84 -0.13 50 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 2.12 -0.21 47 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 2.52 -0.21 48 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.00 -0.15 53 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.35 -0.24 49 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.88 -0.16 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.34 -0.17 57 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 4.75 -0.24 55 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.29 -0.19 61 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.25 -0.18 65 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.22 -0.21 68 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.11 -0.32 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.24 -0.18 81 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.29 -0.13 92 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.12 -0.33 72 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 51 0 26 0
26FEB26 9.50 P 0.05 0.05 0.05 0.04 0.00 51 10 31 +10
26FEB26 9.75 P 0.00 0.00 0.00 0.05 0.00 50 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.32 -0.03 50 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.43 -0.04 49 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.57 -0.06 49 0 36 0
26FEB26 13.50 P 0.00 0.00 0.00 0.74 -0.07 49 0 15 0
26FEB26 14.00 P 0.00 0.00 0.00 0.94 -0.08 49 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.18 -0.10 49 0 56 0
26FEB26 15.00 P 1.50 1.50 1.48 1.46 -0.07 50 75 75 +75
26FEB26 15.50 P 1.80 1.80 1.80 1.79 -0.06 51 15 15 +15
26FEB26 16.00 P 0.00 0.00 0.00 2.10 -0.11 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.42 -0.15 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.82 -0.12 52 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.22 -0.12 53 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.62 -0.14 54 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.05 -0.14 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.49 -0.15 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.85 -0.25 52 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.41 -0.16 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 10 0
30MAR26 8.25 P 0.04 0.05 0.04 0.02 -0.01 50 20 20 +20
30MAR26 8.50 P 0.05 0.05 0.05 0.03 -0.01 50 10 48 +10
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.02 51 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 -0.02 51 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.13 -0.03 51 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.04 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.27 -0.04 51 0 12 0
30MAR26 11.50 P 0.00 0.00 0.00 0.37 -0.04 51 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.49 -0.04 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.63 -0.05 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.80 -0.06 51 0 19 0
30MAR26 13.50 P 0.00 0.00 0.00 0.99 -0.07 51 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.22 -0.07 51 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.46 -0.10 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.73 -0.12 51 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.05 -0.13 52 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.32 -0.19 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.68 -0.18 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.07 -0.16 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.45 -0.15 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.84 -0.17 54 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.25 -0.16 55 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.67 -0.17 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.04 -0.24 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.53 -0.20 56 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.43 -0.20 58 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.34 -0.16 58 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.25 -0.25 58 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.24 -0.18 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.29 -0.16 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.14 -0.31 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.17 -0.27 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.11 -0.21 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.22 -0.21 77 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.26 -0.18 83 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.21 -0.21 82 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.26 -0.03 89 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 61 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 -0.02 52 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 -0.03 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 -0.03 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 -0.04 52 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 -0.04 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.60 -0.05 52 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 -0.05 52 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 -0.06 52 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.08 -0.07 52 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.31 -0.04 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.53 -0.05 53 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 1.76 -0.07 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.03 -0.08 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.32 -0.12 53 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.63 -0.08 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.94 -0.10 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.27 -0.12 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.62 -0.12 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.97 -0.13 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.32 -0.17 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.72 -0.16 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.12 -0.15 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.53 -0.16 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.95 -0.16 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.81 -0.17 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.70 -0.15 58 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 8.63 -0.14 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.56 -0.09 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.51 -0.06 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.42 -0.10 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.38 -0.08 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.33 -0.10 65 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.29 -0.14 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.30 -0.14 69 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.25 -0.17 69 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.26 -0.06 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 -0.03 53 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 -0.03 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.03 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 -0.04 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.75 -0.05 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.91 -0.05 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.09 -0.06 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.28 -0.06 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 -0.06 54 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.72 -0.06 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.95 -0.08 54 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 2.22 -0.07 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.49 -0.08 54 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.77 -0.09 54 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.08 -0.09 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.39 -0.10 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 -0.11 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 -0.11 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.42 -0.12 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.77 -0.13 55 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.15 -0.14 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.54 -0.13 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.93 -0.13 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.32 -0.15 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.16 -0.15 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.01 -0.14 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.90 -0.11 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.78 -0.11 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.67 -0.12 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.60 -0.06 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.52 -0.06 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.42 -0.11 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.36 -0.09 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.30 -0.14 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.31 -0.11 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.28 -0.10 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 - 54 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 1.02 -0.03 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 -0.08 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 -0.09 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.56 -0.10 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.78 -0.10 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 -0.11 53 0 0 0
30DEC26 13.50 P 2.25 2.27 2.25 2.26 -0.12 53 200 200 +200
30DEC26 14.00 P 2.54 2.54 2.54 2.53 -0.12 54 80 80 +80
30DEC26 14.50 P 2.82 2.82 2.82 2.80 -0.13 54 20 20 +20
30DEC26 15.00 P 3.13 3.13 3.13 3.11 -0.12 54 60 60 +60
30DEC26 15.50 P 0.00 0.00 0.00 3.43 -0.11 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.75 -0.12 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.09 -0.12 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.43 -0.12 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.80 -0.11 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.16 -0.11 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.54 -0.10 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.90 -0.12 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.29 -0.12 56 0 0 0
TOTAL PUT 2,095 15,017 +1,000
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$ 17.18
30DEC25 8.50 C 0.00 0.00 0.00 8.70 -0.72 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.45 -0.60 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 8.21 -0.52 88 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.96 -0.55 83 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.71 -0.48 78 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.46 -0.53 73 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.18 -0.70 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.71 -0.55 55 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.21 -0.55 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.71 -0.55 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.21 -0.54 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.72 -0.48 46 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.22 -0.52 39 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.72 -0.55 33 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.21 -0.56 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.73 -0.48 29 0 0 0
30DEC25 15.00 C 2.10 2.22 1.89 2.21 -0.59 0 440 26 +26
30DEC25 15.50 C 0.00 0.00 0.00 1.75 -0.55 23 0 0 0
30DEC25 16.00 C 1.15 1.39 1.15 1.42 -0.40 33 200 100 +100
30DEC25 16.50 C 0.83 1.02 0.70 0.99 -0.39 29 145 320 +61
30DEC25 17.00 C 0.50 0.64 0.40 0.69 -0.31 29 44 124 -4
30DEC25 17.50 C 0.28 0.28 0.28 0.46 -0.22 30 21 137 +21
30DEC25 18.00 C 0.22 0.25 0.22 0.29 -0.16 30 51 137 +51
30DEC25 18.50 C 0.15 0.15 0.12 0.17 -0.11 30 16 109 +14
30DEC25 19.00 C 0.08 0.10 0.07 0.10 -0.07 30 75 140 +39
30DEC25 19.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 217 0
30DEC25 20.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2,534 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.26 -0.62 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.77 -0.60 29 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.28 -0.53 27 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.73 -0.60 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.31 -0.55 23 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.89 -0.55 25 0 0 0
29JAN26 16.00 C 1.38 1.58 1.38 1.52 -0.46 26 31 31 +30
29JAN26 16.50 C 0.00 0.00 0.00 1.18 -0.37 27 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.90 -0.33 27 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 0.66 -0.29 27 0 17 0
29JAN26 18.00 C 0.40 0.40 0.40 0.49 -0.23 28 1 102 +1
29JAN26 18.50 C 0.29 0.29 0.29 0.35 -0.18 28 3 78 +3
29JAN26 19.00 C 0.00 0.00 0.00 0.24 -0.14 28 0 54 0
29JAN26 19.50 C 0.18 0.18 0.18 0.16 -0.10 28 3 24 +3
29JAN26 20.00 C 0.00 0.00 0.00 0.11 -0.07 29 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 32 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.39 -0.49 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.77 -0.60 0 0 0 0
26FEB26 14.00 C 3.23 3.23 3.23 3.28 -0.61 0 1 1 +1
26FEB26 14.50 C 0.00 0.00 0.00 2.87 -0.46 25 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.42 -0.48 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.04 -0.40 26 0 0 0
26FEB26 16.00 C 1.65 1.65 1.65 1.69 -0.43 27 1 1 +1
26FEB26 16.50 C 0.00 0.00 0.00 1.38 -0.41 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.11 -0.30 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.87 -0.28 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.68 -0.24 28 0 0 0
26FEB26 18.50 C 0.49 0.49 0.49 0.52 -0.20 28 15 15 +14
26FEB26 19.00 C 0.00 0.00 0.00 0.39 -0.17 28 0 47 0
26FEB26 19.50 C 0.00 0.00 0.00 0.30 -0.12 29 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.22 -0.09 29 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.26 -0.67 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.96 -0.67 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.72 -0.72 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.54 -0.45 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.36 -0.52 55 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.72 -0.65 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.21 -0.56 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.82 -0.60 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.25 -0.72 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.76 -0.69 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.39 -0.53 31 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.80 -0.66 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.36 -0.53 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.95 -0.62 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.56 -0.57 26 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 2.24 -0.42 28 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.87 -0.39 27 0 0 0
30MAR26 16.50 C 1.46 1.46 1.40 1.57 -0.32 28 13 13 +13
30MAR26 17.00 C 1.19 1.19 1.07 1.31 -0.30 28 211 111 +111
30MAR26 17.50 C 1.03 1.03 1.03 1.08 -0.31 29 204 148 +105
30MAR26 18.00 C 0.00 0.00 0.00 0.88 -0.26 29 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 0.71 -0.23 29 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.58 -0.19 29 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.47 -0.14 30 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.37 -0.12 30 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.22 -0.08 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 7.36 -0.63 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.74 -0.73 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.32 -0.68 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.97 -0.53 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.42 -0.60 0 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.88 -0.69 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.48 -0.62 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.03 -0.59 22 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.67 -0.53 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.27 -0.45 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.90 -0.44 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.57 -0.44 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.27 -0.36 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.99 -0.37 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.73 -0.33 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.50 -0.32 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.30 -0.24 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.11 -0.27 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.95 -0.24 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.81 -0.20 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.70 -0.17 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.51 -0.11 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.36 -0.08 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.90 -0.70 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.55 -0.62 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.07 -0.67 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.76 -0.55 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.38 -0.53 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.98 -0.44 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.67 -0.49 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.37 -0.50 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.21 -0.21 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.87 -0.40 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.68 -0.34 28 0 0 0
29SEP26 18.00 C 1.35 1.35 1.35 1.51 -0.27 29 1 2 +1
29SEP26 18.50 C 0.00 0.00 0.00 1.32 -0.25 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.17 -0.21 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.01 -0.20 29 0 1 0
29SEP26 20.00 C 0.84 0.84 0.84 0.89 -0.16 29 10 10 +10
29SEP26 21.00 C 0.00 0.00 0.00 0.66 -0.14 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 -0.11 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.36 -0.09 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.71 - 29 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 4.32 -0.42 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.94 -0.40 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.60 -0.37 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.27 -0.36 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.97 -0.34 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.69 -0.31 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.42 -0.31 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.19 -0.27 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.97 -0.26 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 -0.25 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.58 -0.22 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.41 -0.21 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.26 -0.19 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.12 -0.18 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.89 -0.15 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.70 -0.12 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 -0.10 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 -0.09 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.33 -0.07 28 0 0 0
TOTAL CALL 1,486 5,502 +601
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 93 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 86 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 76 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 57 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC25 14.50 P 0.04 0.04 0.03 0.02 +0.01 33 70 58 0
30DEC25 15.00 P 0.05 0.07 0.05 0.04 +0.03 32 17 19 +17
30DEC25 15.50 P 0.11 0.12 0.10 0.08 +0.05 31 112 129 +60
30DEC25 16.00 P 0.21 0.27 0.18 0.16 +0.09 31 79 261 -32
30DEC25 16.50 P 0.38 0.49 0.30 0.30 +0.16 31 160 325 +80
30DEC25 17.00 P 0.65 0.75 0.53 0.50 +0.23 31 91 298 -19
30DEC25 17.50 P 1.00 1.00 1.00 0.77 +0.31 31 2 360 +2
30DEC25 18.00 P 0.00 0.00 0.00 1.11 +0.35 32 0 2,395 0
30DEC25 18.50 P 1.84 1.85 1.84 1.50 +0.45 33 70 122 0
30DEC25 19.00 P 0.00 0.00 0.00 1.94 +0.47 35 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 2.41 +0.54 38 0 35 0
30DEC25 20.00 P 0.00 0.00 0.00 2.91 +0.56 44 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 3.90 +0.56 52 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.96 +0.62 68 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.90 +0.56 69 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.90 +0.56 76 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.90 +0.56 84 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.90 +0.56 90 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.90 +0.56 97 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.98 +0.51 115 0 0 0
29JAN26 13.00 P 0.03 0.03 0.03 0.01 0.00 32 2 2 +2
29JAN26 13.50 P 0.04 0.04 0.04 0.01 0.00 28 2 2 +2
29JAN26 14.00 P 0.06 0.06 0.06 0.03 +0.01 29 13 13 +13
29JAN26 14.50 P 0.10 0.10 0.09 0.05 +0.02 28 41 12 -39
29JAN26 15.00 P 0.14 0.16 0.14 0.10 +0.04 28 56 84 +56
29JAN26 15.50 P 0.22 0.28 0.22 0.18 +0.07 28 13 75 0
29JAN26 16.00 P 0.41 0.45 0.36 0.29 +0.10 28 133 194 +63
29JAN26 16.50 P 0.60 0.66 0.52 0.46 +0.16 29 81 79 +78
29JAN26 17.00 P 0.74 0.74 0.72 0.68 +0.22 29 31 251 +30
29JAN26 17.50 P 0.68 1.25 0.68 0.94 +0.27 29 24 122 +4
29JAN26 18.00 P 1.47 1.47 1.47 1.26 +0.32 29 2 90 0
29JAN26 18.50 P 0.00 0.00 0.00 1.63 +0.37 30 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.04 +0.43 31 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.48 +0.53 33 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 2.94 +0.53 34 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 3.93 +0.58 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.96 +0.62 50 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.90 +0.56 51 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.92 +0.58 59 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.96 +0.62 67 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.92 +0.58 69 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.92 +0.58 73 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.06 +0.59 90 0 0 0
26FEB26 13.00 P 0.04 0.04 0.04 0.02 +0.01 29 2 2 +2
26FEB26 13.50 P 0.06 0.06 0.06 0.04 +0.02 29 12 12 +12
26FEB26 14.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
26FEB26 14.50 P 0.14 0.14 0.14 0.12 +0.04 29 8 8 +8
26FEB26 15.00 P 0.00 0.00 0.00 0.20 +0.08 29 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.30 +0.11 29 0 0 0
26FEB26 16.00 P 0.57 0.57 0.55 0.45 +0.15 29 16 18 +16
26FEB26 16.50 P 0.00 0.00 0.00 0.62 +0.19 29 0 120 0
26FEB26 17.00 P 0.00 0.00 0.00 0.85 +0.24 29 0 106 0
26FEB26 17.50 P 0.00 0.00 0.00 1.12 +0.30 30 0 18 0
26FEB26 18.00 P 1.44 1.44 1.44 1.43 +0.34 30 15 15 +15
26FEB26 18.50 P 0.00 0.00 0.00 1.68 +0.28 27 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.16 +0.36 31 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.58 +0.43 32 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.02 +0.52 33 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 3.96 +0.61 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.96 +0.62 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.94 +0.53 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.92 +0.56 50 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.96 +0.62 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.92 +0.58 59 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.92 +0.58 63 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.06 +0.59 76 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 17 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 +0.06 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.30 +0.09 30 0 0 0
30MAR26 15.50 P 0.50 0.50 0.50 0.43 +0.13 30 1 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.59 +0.17 30 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.78 +0.20 30 0 1,000 0
30MAR26 17.00 P 1.10 1.20 1.10 1.02 +0.26 30 132 132 +132
30MAR26 17.50 P 0.00 0.00 0.00 1.29 +0.31 30 100 160 +100
30MAR26 18.00 P 0.00 0.00 0.00 1.59 +0.32 30 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.93 +0.35 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.29 +0.39 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.68 +0.36 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.08 +0.44 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.01 +0.44 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.96 +0.57 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.94 +0.53 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.02 +0.66 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.96 +0.62 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.06 +0.72 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.92 +0.55 56 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.06 +0.59 67 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 12.50 P 0.13 0.13 0.13 0.10 +0.03 30 4 105 +4
29JUN26 13.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 +0.06 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.30 +0.08 29 0 0 0
29JUN26 14.50 P 0.40 0.40 0.40 0.39 +0.08 29 10 11 +10
29JUN26 15.00 P 0.00 0.00 0.00 0.53 +0.12 29 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.69 +0.14 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.87 +0.18 29 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.09 +0.22 30 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.33 +0.25 30 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.60 +0.25 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.89 +0.28 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.22 +0.31 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.56 +0.34 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.93 +0.35 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.32 +0.37 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.16 +0.45 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.06 +0.50 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.01 +0.57 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.02 +0.57 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.96 +0.58 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.06 +0.72 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.92 +0.55 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.06 +0.59 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.05 29 0 6 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.06 28 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 +0.08 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.48 +0.09 28 0 10 0
29SEP26 14.50 P 0.57 0.57 0.57 0.61 +0.10 28 1 1 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.77 +0.12 28 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.95 +0.15 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.15 +0.17 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.40 +0.22 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.66 +0.25 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.94 +0.28 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.24 +0.32 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.53 +0.32 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.98 +0.45 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.34 +0.47 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.72 +0.51 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.32 +0.32 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.37 +0.55 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.16 +0.53 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.02 +0.50 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.96 +0.52 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.06 +0.71 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.92 +0.55 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.06 +0.59 43 0 0 0
30DEC26 13.00 P 0.35 0.35 0.35 0.39 - 28 1 1 -
30DEC26 13.50 P 0.00 0.00 0.00 0.51 +0.09 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.63 +0.09 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 +0.12 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 +0.14 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.15 +0.15 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.37 +0.18 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.60 +0.19 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.86 +0.22 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.13 +0.23 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.43 +0.25 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.74 +0.27 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.07 +0.29 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.42 +0.31 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.77 +0.32 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.53 +0.35 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.37 +0.41 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.19 +0.41 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.06 +0.42 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.96 +0.43 28 0 0 0
TOTAL PUT 1,301 7,779 +617
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.68
30DEC25 2.70 C 0.00 0.00 0.00 4.02 -0.36 181 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.92 -0.36 174 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.82 -0.36 168 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.73 -0.35 170 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.62 -0.36 155 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.52 -0.36 149 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.43 -0.35 152 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.33 -0.35 146 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.21 -0.37 123 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.12 -0.36 127 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.02 -0.36 122 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.92 -0.40 117 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.80 -0.38 92 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.70 -0.37 88 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.61 -0.37 95 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.52 -0.37 98 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.40 -0.38 75 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.32 -0.36 89 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.22 -0.36 85 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.12 -0.33 81 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.03 -0.37 82 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.94 -0.35 83 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.83 -0.36 74 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.74 -0.35 74 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.49 -0.38 64 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.23 -0.36 51 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.97 -0.36 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.72 -0.37 29 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.54 -0.32 35 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.36 -0.28 33 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.23 -0.22 33 0 229 0
30DEC25 7.00 C 0.13 0.13 0.13 0.13 -0.17 32 1 202 0
30DEC25 7.25 C 0.00 0.00 0.00 0.07 -0.10 32 0 33 0
30DEC25 7.50 C 0.05 0.05 0.05 0.04 -0.07 34 1 772 0
30DEC25 7.75 C 0.03 0.03 0.03 0.02 -0.04 34 20 382 0
30DEC25 8.00 C 0.03 0.03 0.02 0.01 -0.02 34 22 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.05 -0.35 60 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.95 -0.34 57 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.85 -0.34 54 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.76 -0.34 54 0 0 0
29JAN26 5.25 C 1.45 1.45 1.45 1.49 -0.38 41 1 1 +1
29JAN26 5.50 C 0.00 0.00 0.00 1.25 -0.35 37 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.02 -0.37 34 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.80 -0.33 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.60 -0.32 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.44 -0.27 30 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.31 -0.23 30 0 0 0
29JAN26 7.00 C 0.20 0.20 0.20 0.21 -0.19 30 1 2 +1
29JAN26 7.25 C 0.00 0.00 0.00 0.13 -0.15 29 0 241 0
29JAN26 7.50 C 0.11 0.11 0.11 0.08 -0.11 29 3 240 -3
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.08 29 0 22 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JAN26 8.75 C 0.03 0.03 0.03 0.01 -0.01 33 1 1 +1
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.88 -0.33 49 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.76 -0.35 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.52 -0.35 38 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.29 -0.34 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.07 -0.33 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.86 -0.31 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.66 -0.30 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.50 -0.28 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.37 -0.24 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.27 -0.20 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.19 -0.17 29 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.13 -0.13 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.09 -0.10 29 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 -0.07 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.05 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.03 27 0 5 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.93 -0.36 78 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.83 -0.35 74 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.73 -0.36 71 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.62 -0.37 57 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.53 -0.37 64 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.43 -0.36 61 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.34 -0.37 64 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.23 -0.36 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.14 -0.36 58 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.05 -0.36 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.93 -0.39 45 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.83 -0.38 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.74 -0.37 47 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.64 -0.37 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.54 -0.37 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.45 -0.36 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.34 -0.39 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.24 -0.38 34 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.15 -0.37 37 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.05 -0.37 35 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.96 -0.37 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.88 -0.34 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.76 -0.35 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.53 -0.34 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.30 -0.38 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.09 -0.34 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.92 -0.31 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.73 -0.27 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.58 -0.24 29 130 130 +130
30MAR26 6.75 C 0.00 0.00 0.00 0.45 -0.23 29 130 130 +130
30MAR26 7.00 C 0.00 0.00 0.00 0.35 -0.19 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.26 -0.17 29 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 -0.15 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 -0.12 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 -0.09 29 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 -0.07 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 -0.06 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.03 27 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.59 -0.38 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.50 -0.37 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.39 -0.39 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.31 -0.37 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.22 -0.36 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.12 -0.37 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.04 -0.35 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.93 -0.37 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.85 -0.36 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.63 -0.34 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.43 -0.34 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.22 -0.33 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 -0.31 29 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.90 -0.27 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 -0.26 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 -0.23 29 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 -0.23 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 -0.20 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.18 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 -0.14 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 -0.12 29 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 -0.11 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 -0.09 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 -0.07 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 -0.07 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.06 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.22 -0.38 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.12 -0.39 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.04 -0.37 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.96 -0.35 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.87 -0.35 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.65 -0.37 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.46 -0.35 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 -0.32 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.29 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 -0.28 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.25 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.24 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.23 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.20 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.18 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 -0.16 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 -0.15 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 -0.13 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 -0.11 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.09 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.09 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.07 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.06 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.06 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.96 - 29 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 1.88 -0.34 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.69 -0.33 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 -0.32 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 -0.31 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 -0.29 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 -0.27 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.91 -0.25 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 -0.24 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.22 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 -0.20 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 -0.18 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 -0.16 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 -0.15 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 -0.14 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.12 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 -0.11 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.10 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 -0.09 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.08 29 0 0 0
TOTAL CALL 310 3,341 +260
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 0.00 124 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 8 0
30DEC25 6.25 P 0.09 0.09 0.09 0.07 +0.04 31 7 190 -3
30DEC25 6.50 P 0.15 0.16 0.15 0.15 +0.10 31 67 275 +65
30DEC25 6.75 P 0.12 0.28 0.12 0.26 +0.14 30 5 254 +2
30DEC25 7.00 P 0.00 0.00 0.00 0.42 +0.21 30 0 212 0
30DEC25 7.25 P 0.00 0.00 0.00 0.60 +0.25 27 0 52 0
30DEC25 7.50 P 0.00 0.00 0.00 0.84 +0.30 32 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 1.07 +0.32 0 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.32 +0.35 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.57 +0.37 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.82 +0.37 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.07 +0.37 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.32 +0.37 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.57 +0.37 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.82 +0.37 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.07 +0.37 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 7 0
29JAN26 6.25 P 0.14 0.14 0.12 0.13 +0.07 29 102 102 +98
29JAN26 6.50 P 0.22 0.24 0.22 0.21 +0.10 28 57 58 +50
29JAN26 6.75 P 0.34 0.39 0.34 0.33 +0.13 28 10 16 -7
29JAN26 7.00 P 0.50 0.50 0.50 0.49 +0.19 29 12 97 +12
29JAN26 7.25 P 0.70 0.70 0.70 0.69 +0.25 32 8 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.88 +0.27 30 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 1.12 +0.31 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.33 +0.36 31 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.57 +0.34 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.82 +0.37 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.07 +0.36 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.32 +0.37 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.57 +0.37 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.82 +0.37 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.07 +0.37 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.11 +0.05 29 0 0 0
26FEB26 6.25 P 0.18 0.18 0.18 0.17 +0.07 28 5 5 +5
26FEB26 6.50 P 0.30 0.30 0.29 0.26 +0.10 28 11 11 +11
26FEB26 6.75 P 0.40 0.40 0.40 0.39 +0.15 29 1 1 +1
26FEB26 7.00 P 0.57 0.57 0.57 0.54 +0.19 29 12 18 +12
26FEB26 7.25 P 0.00 0.00 0.00 0.70 +0.21 28 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.89 +0.23 27 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.12 +0.30 29 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.35 +0.33 31 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.58 +0.32 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.82 +0.32 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.07 +0.36 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.32 +0.37 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.57 +0.37 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.82 +0.37 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.07 +0.37 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.15 +0.07 29 0 0 0
30MAR26 6.25 P 0.25 0.25 0.25 0.22 +0.08 28 12 12 +12
30MAR26 6.50 P 0.00 0.00 0.00 0.32 +0.12 28 130 148 +130
30MAR26 6.75 P 0.00 0.00 0.00 0.44 +0.15 28 130 130 +126
30MAR26 7.00 P 0.00 0.00 0.00 0.59 +0.18 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.74 +0.20 27 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.93 +0.21 28 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.15 +0.26 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.38 +0.29 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.58 +0.30 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.83 +0.31 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.07 +0.33 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.33 +0.35 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.57 +0.36 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.82 +0.37 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.07 +0.37 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.02 29 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 +0.04 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 +0.05 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.26 +0.08 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.35 +0.10 29 0 0 0
29JUN26 6.50 P 0.46 0.46 0.46 0.46 +0.13 30 3 15 +3
29JUN26 6.75 P 0.00 0.00 0.00 0.58 +0.15 29 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.73 +0.18 30 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.88 +0.21 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.06 +0.24 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.25 +0.25 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.45 +0.27 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.67 +0.29 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 +0.30 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.12 +0.32 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.35 +0.34 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.58 +0.34 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.83 +0.36 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.09 +0.39 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.07 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.08 29 0 0 0
29SEP26 6.00 P 0.37 0.37 0.37 0.37 +0.09 28 1 4 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.47 +0.10 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 +0.13 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 +0.17 29 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 +0.18 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.05 +0.22 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 +0.23 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 +0.24 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.60 +0.26 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.80 +0.26 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.02 +0.28 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.23 +0.30 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 +0.28 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.68 +0.33 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.89 +0.33 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 +0.34 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 - 29 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.05 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.07 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 +0.08 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 +0.09 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 +0.11 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 +0.12 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 +0.15 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 +0.16 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.12 +0.18 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 +0.20 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 +0.22 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 +0.23 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 +0.25 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.05 +0.26 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 +0.28 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.47 +0.28 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.30 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 +0.31 29 0 0 0
TOTAL PUT 573 2,558 +518
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$ 215.20
30DEC25 100.00 C 0.00 0.00 0.00 115.48 -9.63 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 112.74 -11.04 0 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 110.50 -9.63 77 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 108.00 -9.63 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 105.51 -9.63 59 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 103.02 -9.63 68 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 100.52 -9.64 0 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 98.03 -9.64 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 95.54 -9.63 60 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 93.05 -9.63 62 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 90.55 -9.64 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 88.06 -9.64 51 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 85.57 -9.63 55 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 83.07 -9.64 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 80.58 -9.64 0 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 78.09 -9.64 48 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 75.60 -9.64 49 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 73.10 -9.64 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 70.61 -9.64 41 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 68.71 -9.05 76 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 65.73 -9.54 56 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 63.40 -10.34 61 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 60.96 -10.18 60 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 58.36 -11.49 54 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 56.08 -10.13 58 2 0 0
30DEC25 162.50 C 0.00 0.00 0.00 53.27 -11.48 45 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 51.12 -10.47 54 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 48.39 -11.29 45 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 46.62 -10.06 57 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 44.90 -9.34 63 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 41.72 -10.24 52 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 37.74 -11.95 0 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 35.50 -11.23 0 2 16 0
30DEC25 182.50 C 33.00 36.08 33.00 33.32 -10.92 28 4 2 +2
30DEC25 185.00 C 0.00 0.00 0.00 31.19 -11.25 34 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 29.11 -10.99 37 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 28.76 -9.03 51 0 2 0
30DEC25 192.50 C 0.00 0.00 0.00 26.25 -9.29 47 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 24.67 -8.67 49 0 5 0
30DEC25 197.50 C 0.00 0.00 0.00 22.50 -8.61 47 0 25 0
30DEC25 200.00 C 27.00 27.00 24.82 19.83 -9.29 43 9 1,097 +7
30DEC25 205.00 C 13.71 17.91 13.71 16.84 -6.86 44 4 1,174 -3
30DEC25 210.00 C 20.60 21.00 13.75 13.75 -7.77 44 464 586 +74
30DEC25 215.00 C 15.05 15.30 11.35 11.35 -6.85 45 542 672 +145
30DEC25 220.00 C 14.28 14.70 8.98 8.98 -6.22 44 1,487 1,203 +541
30DEC25 225.00 C 12.00 12.15 7.40 7.18 -5.40 45 298 795 +4
30DEC25 230.00 C 10.27 10.27 5.77 5.77 -4.52 45 207 886 -14
30DEC25 235.00 C 8.58 8.58 4.56 4.50 -3.81 46 253 991 -9
30DEC25 240.00 C 7.19 7.19 3.65 3.42 -3.23 46 191 626 -46
30DEC25 245.00 C 5.99 5.99 2.99 2.57 -2.69 45 232 604 -29
30DEC25 250.00 C 4.70 4.70 2.28 1.91 -2.20 45 562 1,281 +180
30DEC25 255.00 C 2.70 2.70 1.83 1.40 -1.78 45 202 318 +115
30DEC25 260.00 C 2.50 2.52 1.56 1.02 -1.42 45 254 625 +79
30DEC25 265.00 C 1.60 1.60 1.08 0.73 -1.12 45 34 2,784 -20
30DEC25 270.00 C 1.46 1.46 1.00 0.52 -0.87 45 23 193 -5
30DEC25 275.00 C 1.38 1.38 0.95 0.36 -0.68 45 32 663 +28
30DEC25 280.00 C 1.00 1.00 0.55 0.25 -0.51 45 161 1,071 0
30DEC25 285.00 C 0.00 0.00 0.00 0.17 -0.39 45 0 168 0
30DEC25 290.00 C 0.00 0.00 0.00 0.12 -0.29 45 0 534 0
30DEC25 295.00 C 0.00 0.00 0.00 0.08 -0.21 45 0 76 0
30DEC25 300.00 C 0.41 0.42 0.25 0.06 -0.15 46 53 1,383 -15
30DEC25 310.00 C 0.00 0.00 0.00 0.03 -0.08 46 0 562 0
30DEC25 320.00 C 0.05 0.05 0.05 0.01 -0.04 45 2 166 -2
30DEC25 330.00 C 0.16 0.16 0.16 0.01 -0.02 48 30 122 +30
30DEC25 340.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 76.60 -10.08 60 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 73.66 -9.59 46 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 71.75 -9.04 58 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 68.78 -10.62 46 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 66.37 -10.61 46 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 63.96 -9.78 46 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 61.58 -11.18 46 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 59.22 -10.63 46 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 56.87 -11.07 46 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 54.56 -10.47 46 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 52.72 -9.86 50 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 50.02 -10.42 46 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 47.80 -10.21 46 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 45.42 -10.38 44 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 42.80 -10.73 41 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 41.33 -10.41 46 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 38.44 -11.07 41 0 20 0
29JAN26 182.50 C 0.00 0.00 0.00 37.26 -10.06 46 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 35.84 -8.45 48 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 32.48 -10.60 41 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 31.72 -9.31 46 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 29.69 -7.40 45 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 28.65 -8.43 48 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 25.70 -9.45 43 0 70 0
29JAN26 200.00 C 0.00 0.00 0.00 24.96 -8.38 46 0 414 0
29JAN26 205.00 C 0.00 0.00 0.00 21.47 -8.37 45 0 91 0
29JAN26 210.00 C 20.24 20.24 20.24 18.93 -7.64 45 2 138 -1
29JAN26 215.00 C 22.28 22.28 16.50 16.46 -7.08 45 361 351 +250
29JAN26 220.00 C 19.89 19.95 14.16 14.12 -6.40 45 625 573 +225
29JAN26 225.00 C 13.50 14.07 12.53 12.24 -5.99 45 35 237 +18
29JAN26 230.00 C 15.20 15.20 10.77 10.59 -5.34 46 4 390 0
29JAN26 235.00 C 11.76 11.76 9.73 9.17 -4.68 46 34 427 +3
29JAN26 240.00 C 9.58 9.58 8.80 7.88 -4.12 47 4 697 +2
29JAN26 245.00 C 7.25 7.25 7.25 6.64 -3.70 47 30 33 -4
29JAN26 250.00 C 7.00 7.00 6.07 5.57 -3.31 46 4 169 +1
29JAN26 255.00 C 6.00 6.10 5.40 4.66 -2.93 46 32 1,366 +13
29JAN26 260.00 C 6.66 6.66 5.10 3.88 -2.59 46 60 644 +40
29JAN26 265.00 C 0.00 0.00 0.00 3.21 -2.28 46 0 306 0
29JAN26 270.00 C 4.31 4.31 3.67 2.65 -1.99 46 6 729 0
29JAN26 275.00 C 0.00 0.00 0.00 2.18 -1.73 46 0 371 0
29JAN26 280.00 C 3.74 3.74 2.80 1.79 -1.49 46 5 139 -2
29JAN26 285.00 C 2.72 2.72 2.72 1.46 -1.29 46 30 253 +30
29JAN26 290.00 C 2.00 2.00 2.00 1.19 -1.10 46 1 276 0
29JAN26 295.00 C 0.00 0.00 0.00 0.96 -0.95 46 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.78 -0.80 46 0 215 0
29JAN26 310.00 C 0.00 0.00 0.00 0.51 -0.57 46 0 60 0
29JAN26 320.00 C 0.00 0.00 0.00 0.33 -0.40 46 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.21 -0.28 46 0 19 0
29JAN26 340.00 C 0.00 0.00 0.00 0.13 -0.19 46 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.08 -0.13 46 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.05 -0.09 46 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.04 -0.05 47 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 77.47 -9.21 56 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 74.81 -9.04 52 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 72.37 -10.28 50 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 70.29 -9.11 52 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 67.93 -9.90 52 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 65.58 -9.89 51 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 63.25 -9.51 50 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 60.37 -9.94 45 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 58.13 -10.86 45 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 56.35 -9.81 48 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 54.13 -9.74 47 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 51.95 -9.66 47 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 50.32 -9.05 49 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 47.71 -9.36 46 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 45.20 -9.76 44 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 44.76 -8.01 50 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 40.28 -10.86 40 0 579 0
26FEB26 182.50 C 0.00 0.00 0.00 39.24 -9.40 43 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 37.78 -9.32 45 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 35.93 -9.56 45 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 33.91 -9.25 44 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 33.56 -7.79 48 0 60 0
26FEB26 195.00 C 0.00 0.00 0.00 31.79 -8.06 47 0 74 0
26FEB26 197.50 C 0.00 0.00 0.00 30.31 -6.22 47 0 71 0
26FEB26 200.00 C 0.00 0.00 0.00 28.68 -6.15 47 0 74 0
26FEB26 205.00 C 0.00 0.00 0.00 24.71 -7.14 44 0 108 0
26FEB26 210.00 C 22.90 22.90 22.90 22.18 -7.72 44 30 243 +30
26FEB26 215.00 C 25.64 25.64 20.00 19.84 -6.59 45 106 286 +90
26FEB26 220.00 C 23.73 23.73 17.56 17.63 -6.55 45 418 884 +338
26FEB26 225.00 C 16.12 16.12 16.12 15.71 -6.06 45 30 282 +14
26FEB26 230.00 C 18.97 18.97 15.06 13.97 -5.55 45 61 789 +45
26FEB26 235.00 C 0.00 0.00 0.00 12.42 -5.00 46 0 121 0
26FEB26 240.00 C 15.04 15.06 11.10 10.94 -4.56 46 39 267 +35
26FEB26 245.00 C 11.56 11.56 11.56 9.56 -4.20 46 30 150 -15
26FEB26 250.00 C 9.90 9.90 8.97 8.33 -3.85 46 91 199 +30
26FEB26 255.00 C 0.00 0.00 0.00 7.24 -3.52 46 0 47 0
26FEB26 260.00 C 0.00 0.00 0.00 6.27 -3.21 45 0 210 0
26FEB26 265.00 C 0.00 0.00 0.00 5.42 -2.91 45 0 18 0
26FEB26 270.00 C 5.60 6.59 5.60 4.68 -2.62 45 521 522 +511
26FEB26 275.00 C 0.00 0.00 0.00 4.02 -2.37 45 0 30 0
26FEB26 280.00 C 5.27 5.27 4.63 3.46 -2.12 45 90 104 +89
26FEB26 285.00 C 4.87 4.87 4.87 2.96 -1.91 45 30 30 +30
26FEB26 290.00 C 0.00 0.00 0.00 2.53 -1.70 45 0 50 0
26FEB26 295.00 C 3.36 3.36 3.36 2.16 -1.52 45 30 30 +29
26FEB26 300.00 C 3.02 3.02 3.02 1.84 -1.35 45 30 551 +30
26FEB26 310.00 C 0.00 0.00 0.00 1.33 -1.05 45 0 1 0
26FEB26 320.00 C 0.00 0.00 0.00 0.93 -0.79 45 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.66 -0.61 45 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.47 -0.47 45 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.33 -0.36 45 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.24 -0.26 45 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.17 -0.20 45 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.12 -0.14 45 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.09 -0.10 45 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.06 -0.08 45 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.04 -0.06 45 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 116.99 -10.08 71 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 113.92 -9.86 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 111.46 -9.62 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 109.00 -9.62 47 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 106.55 -9.61 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 104.11 -9.60 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 101.67 -9.60 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 99.24 -9.59 48 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 96.81 -9.58 48 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 95.23 -8.74 60 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 92.82 -8.73 59 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 90.42 -10.54 58 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 88.03 -10.53 57 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 85.65 -10.51 56 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 83.28 -10.49 55 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 80.20 -11.19 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 77.89 -9.40 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 75.60 -9.37 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 73.34 -9.32 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 71.11 -10.66 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 68.90 -10.94 48 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 66.72 -9.17 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.01 -10.62 50 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 62.85 -9.54 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 60.36 -10.33 48 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 58.41 -8.80 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 56.57 -8.54 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 54.54 -8.51 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 52.37 -9.57 48 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 50.60 -9.14 48 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 48.61 -9.11 48 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 47.19 -8.56 49 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 44.57 -9.85 46 0 158 0
30MAR26 182.50 C 0.00 0.00 0.00 42.95 -9.01 47 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 41.15 -6.95 46 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 41.14 -5.97 51 0 55 0
30MAR26 190.00 C 0.00 0.00 0.00 38.10 -8.43 47 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 36.42 -7.97 47 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 36.33 -5.98 50 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 33.35 -7.43 47 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 33.34 -7.43 50 0 21 0
30MAR26 205.00 C 0.00 0.00 0.00 28.90 -8.40 46 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 26.82 -7.46 47 0 0 0
30MAR26 215.00 C 29.22 29.22 24.97 24.73 -7.28 48 84 85 +70
30MAR26 220.00 C 25.50 25.68 24.14 22.61 -6.69 48 122 655 +122
30MAR26 225.00 C 25.72 25.72 22.10 20.67 -6.20 48 60 2,616 +60
30MAR26 230.00 C 25.11 25.11 20.00 18.89 -5.85 48 33 1,470 +31
30MAR26 235.00 C 23.33 23.33 22.33 17.29 -5.35 49 35 1,057 -25
30MAR26 240.00 C 17.59 17.59 17.59 15.69 -4.99 49 3 151 0
30MAR26 245.00 C 14.98 14.98 14.82 14.17 -4.70 49 87 343 +60
30MAR26 250.00 C 0.00 0.00 0.00 12.78 -4.41 48 0 2,298 0
30MAR26 255.00 C 0.00 0.00 0.00 11.51 -4.13 48 0 2,518 0
30MAR26 260.00 C 0.00 0.00 0.00 10.36 -3.85 48 0 116 0
30MAR26 265.00 C 10.27 10.27 10.27 9.30 -3.60 48 12 155 0
30MAR26 270.00 C 10.50 10.50 10.50 8.35 -3.35 48 20 455 +20
30MAR26 275.00 C 8.65 8.65 8.59 7.48 -3.11 48 3 93 -3
30MAR26 280.00 C 8.00 8.00 8.00 6.70 -2.88 48 1 8,048 +1
30MAR26 285.00 C 0.00 0.00 0.00 5.99 -2.67 48 0 61 0
30MAR26 290.00 C 0.00 0.00 0.00 5.36 -2.46 48 0 41 0
30MAR26 295.00 C 0.00 0.00 0.00 4.78 -2.28 48 0 27 0
30MAR26 300.00 C 7.80 7.80 7.80 4.27 -2.09 48 2 573 +2
30MAR26 310.00 C 0.00 0.00 0.00 3.39 -1.77 48 0 66 0
30MAR26 320.00 C 0.00 0.00 0.00 2.68 -1.49 48 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 2.12 -1.24 48 0 523 0
30MAR26 340.00 C 0.00 0.00 0.00 1.62 -1.01 48 0 26 0
30MAR26 350.00 C 0.00 0.00 0.00 1.27 -0.84 48 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 1.00 -0.69 48 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.78 -0.57 48 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.61 -0.47 48 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.48 -0.38 48 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.37 -0.32 48 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.29 -0.26 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.23 -0.21 48 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.18 -0.17 48 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.14 -0.14 48 0 0 0
30MAR26 450.00 C 1.28 1.28 1.28 0.11 -0.11 48 30 60 +30
29JUN26 100.00 C 0.00 0.00 0.00 117.05 -10.02 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 114.63 -9.63 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 112.22 -9.63 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 111.03 -8.42 61 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 107.43 -9.63 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 105.04 -9.63 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 102.67 -9.63 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 100.32 -9.62 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 97.98 -9.62 46 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 96.90 -8.36 55 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 93.36 -9.59 46 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 91.07 -9.89 46 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 88.79 -9.77 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 86.56 -9.60 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 84.36 -10.82 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 82.15 -9.55 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 79.96 -10.73 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 77.86 -10.62 46 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 75.75 -10.54 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 73.65 -10.95 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 71.57 -10.89 46 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 69.60 -10.74 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 68.68 -9.58 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 66.20 -10.05 47 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 63.68 -9.30 46 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 61.85 -10.40 46 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 60.03 -9.04 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 58.21 -10.18 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 57.44 -8.62 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 55.69 -9.00 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 53.98 -8.43 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 51.35 -9.29 46 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 50.16 -10.00 47 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 48.07 -9.14 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 47.54 -8.42 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 45.05 -8.87 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 44.42 -8.32 47 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 43.19 -8.00 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 41.80 -7.87 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 40.45 -7.75 48 0 0 0
29JUN26 200.00 C 42.50 42.50 39.50 39.15 -7.55 48 55 1,425 +38
29JUN26 205.00 C 0.00 0.00 0.00 36.56 -7.22 48 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 34.03 -7.39 47 0 349 0
29JUN26 215.00 C 0.00 0.00 0.00 31.71 -5.75 47 0 336 0
29JUN26 220.00 C 30.40 30.46 30.40 28.49 -7.96 45 211 906 +181
29JUN26 225.00 C 0.00 0.00 0.00 27.42 -7.14 47 0 290 0
29JUN26 230.00 C 28.00 28.00 28.00 25.47 -7.01 47 1 1,183 0
29JUN26 235.00 C 0.00 0.00 0.00 23.70 -6.69 47 0 99 0
29JUN26 240.00 C 25.66 25.66 25.66 21.82 -6.13 47 30 2,130 +30
29JUN26 245.00 C 27.01 27.01 22.80 20.29 -5.64 47 364 399 +364
29JUN26 250.00 C 24.95 24.95 20.90 18.88 -6.04 47 42 73 +39
29JUN26 255.00 C 0.00 0.00 0.00 17.51 -5.41 47 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 16.14 -4.59 46 0 601 0
29JUN26 265.00 C 0.00 0.00 0.00 14.94 -5.39 47 0 47 0
29JUN26 270.00 C 16.50 16.50 16.50 13.88 -5.09 46 1 15 0
29JUN26 275.00 C 0.00 0.00 0.00 12.82 -4.80 46 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 11.77 -4.68 46 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 10.91 -4.50 46 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 10.12 -4.25 46 0 498 0
29JUN26 295.00 C 0.00 0.00 0.00 9.33 -4.00 46 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 8.55 -3.84 46 0 352 0
29JUN26 310.00 C 10.49 10.49 10.49 7.34 -3.50 46 2 22 +1
29JUN26 320.00 C 9.38 9.38 9.38 6.20 -3.09 46 30 30 0
29JUN26 330.00 C 0.00 0.00 0.00 5.29 -2.85 46 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 4.49 -2.53 46 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 3.67 -2.39 46 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 3.15 -2.14 46 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.71 -1.80 46 0 16 0
29JUN26 380.00 C 0.00 0.00 0.00 2.25 -1.58 46 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 1.91 -1.41 46 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 1.59 -1.22 46 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 1.37 -1.10 46 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 1.16 -0.98 46 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 0.97 -0.84 46 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 0.84 -0.76 46 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 0.71 -0.68 46 0 18 0
29SEP26 100.00 C 0.00 0.00 0.00 117.42 -9.65 48 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 115.06 -9.55 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 112.73 -9.53 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 111.03 -8.90 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 108.14 -9.48 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 105.87 -9.46 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 103.60 -9.47 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 101.39 -9.41 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 99.20 -9.37 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 97.03 -9.36 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 94.85 -9.36 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 92.74 -9.30 48 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 90.68 -9.20 48 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 88.62 -9.20 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 86.56 -9.20 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 84.53 -9.17 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 82.61 -9.04 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 80.69 -8.96 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 78.77 -8.96 48 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 76.87 -8.95 48 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 74.99 -8.92 48 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 73.24 -8.77 48 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 71.48 -8.64 48 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 69.74 -8.62 48 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 68.00 -8.61 48 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 66.27 -8.61 48 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 64.64 -8.51 48 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 63.08 -8.34 48 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 61.52 -8.19 48 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 60.92 -7.23 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 59.37 -7.23 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 57.85 -7.20 49 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 55.40 -9.46 47 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 54.06 -7.88 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 51.34 -9.07 45 0 3 0
29SEP26 187.50 C 0.00 0.00 0.00 51.33 -8.05 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 50.30 -9.07 48 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 48.61 -8.82 48 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 48.16 -7.88 49 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 46.12 -8.59 48 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 43.93 -7.75 46 0 248 0
29SEP26 205.00 C 0.00 0.00 0.00 42.62 -8.19 48 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 41.14 -7.24 49 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 38.90 -7.31 49 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 36.81 -6.92 48 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 33.68 -8.09 47 0 32 0
29SEP26 230.00 C 0.00 0.00 0.00 33.30 -6.56 49 0 1,108 0
29SEP26 235.00 C 0.00 0.00 0.00 30.63 -7.23 48 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 29.92 -4.90 49 0 217 0
29SEP26 245.00 C 0.00 0.00 0.00 28.29 -5.78 49 0 2 0
29SEP26 250.00 C 29.02 29.02 27.24 26.66 -5.79 49 117 214 +91
29SEP26 255.00 C 0.00 0.00 0.00 25.18 -5.35 49 0 26 0
29SEP26 260.00 C 29.21 29.21 25.71 23.89 -5.32 48 35 328 0
29SEP26 265.00 C 0.00 0.00 0.00 22.61 -4.98 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 21.32 -4.98 48 0 74 0
29SEP26 275.00 C 0.00 0.00 0.00 20.03 -4.99 48 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 19.00 -4.74 48 0 20 0
29SEP26 285.00 C 0.00 0.00 0.00 18.01 -4.46 48 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 17.02 -4.17 48 0 58 0
29SEP26 295.00 C 0.00 0.00 0.00 16.04 -4.17 48 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 15.05 -4.18 48 0 134 0
29SEP26 310.00 C 0.00 0.00 0.00 13.53 -3.74 48 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 12.07 -3.39 48 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 10.66 -3.35 48 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 9.61 -2.95 48 0 28 0
29SEP26 350.00 C 12.00 12.00 12.00 8.55 -2.69 48 1 97 -1
29SEP26 360.00 C 0.00 0.00 0.00 7.54 -2.66 48 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 6.81 -2.34 48 0 98 0
29SEP26 380.00 C 0.00 0.00 0.00 6.08 -2.06 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 5.19 -2.01 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 4.82 -1.87 48 0 63 0
29SEP26 410.00 C 0.00 0.00 0.00 4.21 -1.58 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 3.73 -1.48 48 0 12 0
29SEP26 430.00 C 0.00 0.00 0.00 3.40 -1.34 48 0 23 0
29SEP26 440.00 C 0.00 0.00 0.00 2.99 -1.28 48 0 0 0
29SEP26 450.00 C 6.30 6.30 6.00 2.76 -1.15 48 39 112 +39
30DEC26 187.50 C 0.00 0.00 0.00 56.86 -6.76 48 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 55.54 -6.75 48 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 54.26 -6.71 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 53.13 -6.51 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 52.00 -6.32 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 50.87 -6.12 48 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 48.61 -6.06 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 46.35 -6.05 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 44.38 -5.76 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 42.59 -5.28 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 41.35 -5.87 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 39.60 -4.36 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 37.89 -4.18 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 36.32 -3.86 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 34.75 -3.54 49 0 0 0
30DEC26 250.00 C 33.00 33.00 32.50 32.06 -5.79 48 16 16 +16
30DEC26 255.00 C 31.25 31.25 31.25 30.16 -6.12 47 5 5 +5
30DEC26 260.00 C 30.00 30.00 30.00 28.98 -5.72 48 5 5 +5
30DEC26 265.00 C 0.00 0.00 0.00 27.89 -5.23 48 0 0 0
30DEC26 270.00 C 27.00 27.00 27.00 26.79 - 48 1 1 -
TOTAL CALL 9,234 68,822 +4,069
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 80 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 73 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 71 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 66 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 53 0 122 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30DEC25 150.00 P 0.28 0.28 0.28 0.02 +0.01 46 3 28 0
30DEC25 152.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 23 0
30DEC25 155.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 88 0
30DEC25 157.50 P 0.00 0.00 0.00 0.06 +0.03 46 0 50 0
30DEC25 160.00 P 0.44 0.49 0.44 0.08 +0.04 45 31 479 +31
30DEC25 162.50 P 0.52 0.52 0.52 0.11 +0.05 45 5 96 +5
30DEC25 165.00 P 0.00 0.00 0.00 0.16 +0.07 45 0 70 0
30DEC25 167.50 P 0.62 0.62 0.62 0.22 +0.10 45 1 102 +1
30DEC25 170.00 P 0.63 0.65 0.57 0.31 +0.14 45 21 418 0
30DEC25 172.50 P 0.00 0.00 0.00 0.42 +0.20 45 0 18 0
30DEC25 175.00 P 0.82 0.93 0.82 0.54 +0.24 45 33 128 +27
30DEC25 177.50 P 1.07 1.13 1.07 0.72 +0.32 45 6 134 +3
30DEC25 180.00 P 1.00 1.40 1.00 0.91 +0.39 45 59 626 +45
30DEC25 182.50 P 1.61 1.61 1.61 1.18 +0.51 45 2 1,041 +2
30DEC25 185.00 P 1.27 1.90 1.27 1.47 +0.61 45 7 1,257 0
30DEC25 187.50 P 1.46 1.97 1.46 1.84 +0.76 45 8 260 0
30DEC25 190.00 P 1.65 2.62 1.65 2.25 +0.90 45 273 815 +17
30DEC25 192.50 P 1.91 2.96 1.91 2.76 +1.10 46 137 249 -26
30DEC25 195.00 P 2.32 3.49 2.32 3.31 +1.28 46 408 1,538 -8
30DEC25 197.50 P 2.51 4.05 2.51 3.97 +1.52 46 396 3,486 -107
30DEC25 200.00 P 2.80 4.79 2.80 4.68 +1.77 46 685 4,294 -82
30DEC25 205.00 P 4.00 6.31 3.90 6.31 +2.32 45 86 3,167 +6
30DEC25 210.00 P 5.33 8.40 4.99 8.25 +2.92 45 305 4,356 +106
30DEC25 215.00 P 7.00 10.66 6.61 10.65 +3.62 45 382 1,996 -130
30DEC25 220.00 P 9.00 13.50 9.00 13.50 +4.45 46 1,119 1,704 -155
30DEC25 225.00 P 11.32 16.60 11.29 16.69 +5.30 46 331 1,355 +178
30DEC25 230.00 P 14.45 19.91 14.04 20.52 +6.42 48 163 1,117 -30
30DEC25 235.00 P 0.00 0.00 0.00 24.25 +7.09 48 0 1,439 0
30DEC25 240.00 P 20.73 20.73 20.73 28.42 +7.69 50 1 134 0
30DEC25 245.00 P 0.00 0.00 0.00 32.56 +7.82 50 0 117 0
30DEC25 250.00 P 28.00 28.00 28.00 35.28 +5.91 37 1 502 +1
30DEC25 255.00 P 0.00 0.00 0.00 40.94 +9.23 47 0 75 0
30DEC25 260.00 P 0.00 0.00 0.00 45.64 +8.95 48 0 217 0
30DEC25 265.00 P 0.00 0.00 0.00 50.84 +9.89 54 0 1,078 0
30DEC25 270.00 P 0.00 0.00 0.00 54.96 +7.56 45 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 59.86 +8.07 45 0 574 0
30DEC25 280.00 P 0.00 0.00 0.00 64.88 +9.38 49 0 135 0
30DEC25 285.00 P 0.00 0.00 0.00 71.62 +11.33 75 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 74.98 +9.72 57 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 80.17 +9.96 64 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 85.52 +10.32 73 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 95.17 +9.97 72 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 104.80 +9.60 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 114.80 +9.60 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 124.93 +9.73 80 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 134.80 +9.60 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 144.80 +9.60 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 154.80 +9.60 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 164.80 +9.60 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 174.80 +9.60 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 184.80 +9.60 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 194.80 +9.60 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 204.80 +9.60 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 214.80 +9.60 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 224.80 +9.60 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 234.80 +9.60 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.11 +0.04 46 0 8 0
29JAN26 142.50 P 0.00 0.00 0.00 0.14 +0.05 46 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.19 +0.07 46 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.23 +0.08 46 0 0 0
29JAN26 150.00 P 0.88 0.88 0.88 0.31 +0.10 46 1 6 +1
29JAN26 152.50 P 0.00 0.00 0.00 0.39 +0.13 46 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.49 +0.17 46 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 0.63 +0.22 46 0 0 0
29JAN26 160.00 P 1.48 1.48 1.48 0.75 +0.25 46 20 28 +17
29JAN26 162.50 P 0.00 0.00 0.00 0.94 +0.29 46 0 73 0
29JAN26 165.00 P 0.00 0.00 0.00 1.16 +0.38 46 0 51 0
29JAN26 167.50 P 1.68 1.88 1.68 1.41 +0.45 46 10 252 0
29JAN26 170.00 P 2.08 2.12 2.05 1.68 +0.53 46 12 38 +6
29JAN26 172.50 P 2.42 2.42 2.42 1.98 +0.61 46 6 72 +6
29JAN26 175.00 P 2.50 2.50 2.50 2.37 +0.72 46 3 156 +3
29JAN26 177.50 P 0.00 0.00 0.00 2.75 +0.83 46 0 17 0
29JAN26 180.00 P 2.84 3.40 2.84 3.21 +0.95 46 60 856 -25
29JAN26 182.50 P 0.00 0.00 0.00 3.73 +1.08 46 0 389 0
29JAN26 185.00 P 0.00 0.00 0.00 4.24 +1.21 46 0 123 0
29JAN26 187.50 P 0.00 0.00 0.00 4.89 +1.41 46 0 71 0
29JAN26 190.00 P 5.00 5.36 5.00 5.36 +1.32 46 27 295 +6
29JAN26 192.50 P 0.00 0.00 0.00 6.16 +1.82 46 0 232 0
29JAN26 195.00 P 5.00 7.00 5.00 6.92 +2.01 46 69 303 +60
29JAN26 197.50 P 7.58 7.58 7.58 7.73 +2.16 46 1 1,817 0
29JAN26 200.00 P 6.18 8.21 6.18 8.56 +2.38 46 30 2,018 +3
29JAN26 205.00 P 7.53 10.57 7.53 10.57 +2.81 46 43 706 +1
29JAN26 210.00 P 12.40 12.40 12.10 12.77 +3.26 46 4 2,085 +1
29JAN26 215.00 P 14.41 15.43 14.38 15.35 +3.87 46 546 752 +531
29JAN26 220.00 P 17.33 17.73 17.33 18.09 +4.36 46 235 456 +111
29JAN26 225.00 P 16.07 20.00 16.07 21.11 +4.99 46 11 620 -9
29JAN26 230.00 P 19.10 20.07 19.10 24.98 +6.12 48 90 424 0
29JAN26 235.00 P 22.14 22.14 22.14 27.49 +5.47 45 30 224 +8
29JAN26 240.00 P 0.00 0.00 0.00 32.22 +7.39 49 0 98 0
29JAN26 245.00 P 0.00 0.00 0.00 35.65 +7.53 48 0 48 0
29JAN26 250.00 P 36.60 36.60 36.60 39.46 +7.41 47 1 1,754 +1
29JAN26 255.00 P 0.00 0.00 0.00 43.56 +8.31 47 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 48.32 +9.28 49 0 497 0
29JAN26 265.00 P 0.00 0.00 0.00 52.65 +8.91 50 0 325 0
29JAN26 270.00 P 0.00 0.00 0.00 56.03 +7.78 44 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 62.80 +8.90 56 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 65.10 +8.20 41 0 14 0
29JAN26 285.00 P 0.00 0.00 0.00 71.62 +10.57 55 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 75.28 +9.27 47 0 215 0
29JAN26 295.00 P 0.00 0.00 0.00 82.30 +11.26 64 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 86.21 +10.41 59 0 2 0
29JAN26 310.00 P 0.00 0.00 0.00 95.17 +9.73 54 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 104.96 +8.66 55 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 114.80 +9.60 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 124.93 +9.73 61 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 134.80 +9.60 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 144.80 +9.60 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 154.80 +9.60 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 164.80 +9.60 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 174.80 +9.60 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 184.80 +9.60 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 194.80 +9.60 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 204.80 +9.60 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 214.80 +9.60 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 224.80 +9.60 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 234.80 +9.60 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 244.80 +9.60 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 254.80 +9.60 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 264.80 +9.60 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 274.80 +9.60 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 284.80 +9.60 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.35 +0.11 45 0 24 0
26FEB26 142.50 P 0.00 0.00 0.00 0.43 +0.13 45 0 1 0
26FEB26 145.00 P 0.00 0.00 0.00 0.52 +0.14 45 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.65 +0.19 45 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.78 +0.22 45 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.94 +0.25 45 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.13 +0.31 45 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 1.33 +0.35 45 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 1.59 +0.42 45 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 1.86 +0.50 45 0 0 0
26FEB26 165.00 P 2.69 2.69 2.69 2.20 +0.59 45 1 1 +1
26FEB26 167.50 P 0.00 0.00 0.00 2.52 +0.64 45 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 2.98 +0.82 45 0 10 0
26FEB26 172.50 P 0.00 0.00 0.00 3.38 +0.89 45 0 0 0
26FEB26 175.00 P 3.95 3.95 3.95 3.90 +1.03 45 5 5 +5
26FEB26 177.50 P 0.00 0.00 0.00 4.43 +1.08 45 0 30 0
26FEB26 180.00 P 5.03 5.03 5.03 4.95 +1.15 45 1 1,016 +1
26FEB26 182.50 P 0.00 0.00 0.00 5.59 +1.29 45 0 155 0
26FEB26 185.00 P 0.00 0.00 0.00 6.18 +1.46 45 0 293 0
26FEB26 187.50 P 6.51 6.79 6.51 6.90 +1.66 45 167 375 +167
26FEB26 190.00 P 7.00 7.50 7.00 7.58 +1.79 45 51 367 +1
26FEB26 192.50 P 7.05 8.46 7.05 8.35 +1.99 45 141 349 +111
26FEB26 195.00 P 7.18 9.29 7.18 9.29 +2.29 45 239 324 +129
26FEB26 197.50 P 9.68 9.87 9.68 10.12 +2.38 45 42 310 +42
26FEB26 200.00 P 10.31 10.96 10.31 11.08 +2.53 45 57 255 +30
26FEB26 205.00 P 11.52 13.00 11.52 13.16 +2.98 45 32 835 +2
26FEB26 210.00 P 15.43 15.43 15.27 15.51 +3.35 45 44 266 +30
26FEB26 215.00 P 16.34 18.35 16.34 18.07 +3.90 45 443 484 +239
26FEB26 220.00 P 16.24 20.80 16.24 20.80 +4.25 45 146 342 +56
26FEB26 225.00 P 0.00 0.00 0.00 23.99 +5.04 46 0 85 0
26FEB26 230.00 P 22.17 22.22 22.17 27.74 +5.99 47 60 67 +30
26FEB26 235.00 P 25.10 25.10 25.10 29.55 +4.81 43 30 60 +14
26FEB26 240.00 P 0.00 0.00 0.00 34.77 +7.11 48 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 38.03 +5.38 47 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 42.07 +7.85 47 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 46.14 +7.23 48 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 50.73 +7.42 50 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 54.81 +8.21 49 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 56.66 +5.18 40 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 63.72 +8.56 51 0 16 0
26FEB26 280.00 P 0.00 0.00 0.00 68.64 +9.52 53 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 72.35 +10.49 50 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 78.11 +8.42 55 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 82.30 +10.75 54 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 86.21 +9.76 51 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 95.46 +9.71 49 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 105.23 +8.93 51 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 114.80 +9.48 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 124.93 +9.71 53 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 134.89 +9.69 55 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 144.80 +9.60 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 154.80 +9.60 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 164.80 +9.60 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 174.80 +9.60 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 184.80 +9.60 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 194.80 +9.60 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 204.80 +9.60 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 214.80 +9.60 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 224.80 +9.60 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 234.80 +9.60 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 244.80 +9.60 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 254.80 +9.60 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 264.80 +9.60 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 274.80 +9.60 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 284.80 +9.60 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 1,535 0
30MAR26 102.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 0.11 +0.03 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.18 +0.04 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.24 +0.07 48 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 0.29 +0.07 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.35 +0.08 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.44 +0.11 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.53 +0.12 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.64 +0.13 48 0 60 0
30MAR26 135.00 P 0.00 0.00 0.00 0.77 +0.17 48 0 61 0
30MAR26 137.50 P 0.00 0.00 0.00 0.91 +0.18 48 0 45 0
30MAR26 140.00 P 0.00 0.00 0.00 1.08 +0.24 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 1.28 +0.30 48 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.47 +0.31 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 1.71 +0.36 48 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.99 +0.39 48 0 96 0
30MAR26 152.50 P 0.00 0.00 0.00 2.27 +0.49 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.57 +0.50 48 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 2.96 +0.61 48 0 0 0
30MAR26 160.00 P 3.27 3.77 3.27 3.45 +0.74 48 6 56 +6
30MAR26 162.50 P 0.00 0.00 0.00 3.86 +0.76 48 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 4.35 +0.85 48 0 51 0
30MAR26 167.50 P 0.00 0.00 0.00 4.83 +0.92 48 0 91 0
30MAR26 170.00 P 0.00 0.00 0.00 5.24 +0.91 48 0 126 0
30MAR26 172.50 P 0.00 0.00 0.00 5.62 +0.75 47 0 30 0
30MAR26 175.00 P 0.00 0.00 0.00 6.34 +0.93 47 0 35 0
30MAR26 177.50 P 0.00 0.00 0.00 7.19 +1.33 48 0 15 0
30MAR26 180.00 P 7.57 7.57 7.57 7.58 +1.21 47 2 6,600 +1
30MAR26 182.50 P 0.00 0.00 0.00 8.53 +1.61 48 0 125 0
30MAR26 185.00 P 0.00 0.00 0.00 9.27 +1.75 47 0 448 0
30MAR26 187.50 P 0.00 0.00 0.00 10.04 +1.91 47 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 10.92 +2.12 47 0 466 0
30MAR26 192.50 P 10.47 10.88 10.47 11.77 +1.95 47 51 321 +51
30MAR26 195.00 P 10.48 11.32 10.48 12.73 +2.27 47 80 572 +80
30MAR26 197.50 P 13.36 13.63 13.36 13.78 +2.49 47 31 573 +20
30MAR26 200.00 P 12.32 14.23 12.32 14.83 +2.71 47 4 5,028 0
30MAR26 205.00 P 0.00 0.00 0.00 17.12 +3.03 47 0 639 0
30MAR26 210.00 P 19.50 19.82 19.15 19.40 +3.28 47 127 967 +107
30MAR26 215.00 P 22.09 22.10 21.80 22.25 +3.86 48 49 711 -14
30MAR26 220.00 P 0.00 0.00 0.00 24.98 +4.15 47 0 3,638 0
30MAR26 225.00 P 25.30 25.30 25.30 28.24 +4.80 48 10 1,906 +8
30MAR26 230.00 P 29.76 29.76 29.76 31.38 +5.04 48 1 1,440 0
30MAR26 235.00 P 0.00 0.00 0.00 35.36 +6.02 50 0 1,027 0
30MAR26 240.00 P 0.00 0.00 0.00 38.75 +6.25 50 0 38 0
30MAR26 245.00 P 0.00 0.00 0.00 42.47 +7.26 50 0 16 0
30MAR26 250.00 P 44.75 44.75 44.75 46.21 +7.56 51 1 60 +1
30MAR26 255.00 P 0.00 0.00 0.00 47.71 +4.59 45 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 52.22 +4.53 47 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 58.11 +7.47 51 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 59.66 +4.58 45 0 17 0
30MAR26 275.00 P 0.00 0.00 0.00 66.74 +7.31 53 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 69.47 +6.29 49 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 75.58 +8.87 54 0 19 0
30MAR26 290.00 P 0.00 0.00 0.00 80.16 +7.69 55 0 270 0
30MAR26 295.00 P 0.00 0.00 0.00 84.77 +9.79 56 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 87.95 +8.42 52 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 96.12 +8.97 48 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 107.91 +10.66 58 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 115.80 +8.97 52 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 125.64 +9.55 54 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 134.89 +7.94 49 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 144.80 +9.46 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 154.80 +9.58 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 164.80 +9.60 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 174.80 +9.60 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 184.80 +9.60 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 194.80 +9.60 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 204.80 +9.60 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 214.80 +9.60 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 224.80 +9.60 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 234.80 +9.60 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.25 0.00 46 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 0.31 0.00 46 0 17 0
29JUN26 105.00 P 0.00 0.00 0.00 0.37 0.00 46 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.55 +0.01 46 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.65 +0.02 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.78 +0.04 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.93 +0.05 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.07 +0.04 46 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 1.22 +0.05 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.46 +0.09 46 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.67 +0.09 46 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 1.84 +0.06 46 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 2.19 +0.19 46 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 2.49 +0.19 46 0 15 0
29JUN26 137.50 P 0.00 0.00 0.00 2.71 +0.11 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 3.04 +0.15 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.44 +0.24 46 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 3.84 +0.24 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.24 +0.26 46 0 0 0
29JUN26 150.00 P 5.21 5.21 5.21 4.82 +0.40 46 50 93 0
29JUN26 152.50 P 0.00 0.00 0.00 5.21 +0.38 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.92 +0.75 46 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 6.47 +0.78 46 0 100 0
29JUN26 160.00 P 0.00 0.00 0.00 7.02 +0.80 46 0 100 0
29JUN26 162.50 P 0.00 0.00 0.00 7.72 +0.98 46 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 8.37 +1.10 46 0 100 0
29JUN26 167.50 P 9.31 9.31 9.31 9.00 +1.05 46 30 32 +12
29JUN26 170.00 P 0.00 0.00 0.00 9.67 +1.05 46 0 21 0
29JUN26 172.50 P 0.00 0.00 0.00 10.38 +1.08 46 0 10 0
29JUN26 175.00 P 0.00 0.00 0.00 11.13 +1.15 46 0 20 0
29JUN26 177.50 P 0.00 0.00 0.00 11.92 +1.26 46 0 0 0
29JUN26 180.00 P 11.38 12.70 11.38 12.81 +1.31 46 35 3,874 +4
29JUN26 182.50 P 14.02 14.02 14.02 13.85 +1.50 46 30 210 +30
29JUN26 185.00 P 12.76 12.76 12.76 14.76 +1.57 46 30 96 +30
29JUN26 187.50 P 0.00 0.00 0.00 15.67 +1.63 46 0 15 0
29JUN26 190.00 P 15.07 15.07 15.07 16.68 +1.79 46 7 214 -7
29JUN26 192.50 P 0.00 0.00 0.00 17.73 +1.89 46 0 2,491 0
29JUN26 195.00 P 18.87 18.87 18.84 18.85 +1.98 46 66 183 +8
29JUN26 197.50 P 19.37 19.37 19.37 20.01 +2.11 46 30 277 0
29JUN26 200.00 P 19.74 21.30 19.74 20.55 +1.62 45 77 6,265 +47
29JUN26 205.00 P 21.12 23.00 21.12 23.63 +2.63 46 46 552 +46
29JUN26 210.00 P 23.00 26.20 23.00 26.16 +2.79 46 103 374 +33
29JUN26 215.00 P 25.10 27.85 25.10 29.78 +3.97 47 146 281 +120
29JUN26 220.00 P 27.71 30.22 27.71 31.96 +3.70 46 70 3,024 +1
29JUN26 225.00 P 0.00 0.00 0.00 34.70 +3.75 46 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 38.31 +4.54 47 0 1,071 0
29JUN26 235.00 P 0.00 0.00 0.00 41.47 +4.88 46 0 46 0
29JUN26 240.00 P 43.19 43.63 43.19 44.15 +4.63 46 61 750 +61
29JUN26 245.00 P 0.00 0.00 0.00 48.42 +5.65 47 0 37 0
29JUN26 250.00 P 0.00 0.00 0.00 52.38 +6.13 48 0 55 0
29JUN26 255.00 P 0.00 0.00 0.00 56.46 +5.60 48 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 58.19 +4.22 45 0 22 0
29JUN26 265.00 P 0.00 0.00 0.00 64.08 +7.38 49 0 3 0
29JUN26 270.00 P 0.00 0.00 0.00 68.11 +6.69 49 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 71.61 +6.88 48 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 76.18 +7.40 50 0 25 0
29JUN26 285.00 P 0.00 0.00 0.00 78.37 +6.11 46 0 91 0
29JUN26 290.00 P 0.00 0.00 0.00 84.26 +7.66 50 0 692 0
29JUN26 295.00 P 0.00 0.00 0.00 87.65 +7.01 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.98 +7.34 48 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 99.37 +5.95 46 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 108.21 +6.24 46 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 118.44 +8.05 49 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 129.92 +11.17 55 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 136.85 +8.43 49 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 145.47 +7.70 46 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 155.12 +8.50 46 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 164.92 +8.93 46 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 174.80 +9.27 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 184.80 +9.32 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 194.80 +9.48 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 204.80 +9.60 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 214.80 +9.60 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 224.80 +9.60 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 234.80 +9.60 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.94 +0.14 48 0 15 0
29SEP26 102.50 P 0.00 0.00 0.00 1.06 +0.11 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.21 +0.11 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.46 +0.21 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.68 +0.24 48 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 1.85 +0.19 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.07 +0.19 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 2.37 +0.27 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.68 +0.31 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 3.08 +0.40 48 0 1 0
29SEP26 125.00 P 0.00 0.00 0.00 3.39 +0.40 48 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 3.69 +0.39 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 4.23 +0.61 48 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 4.53 +0.48 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.95 +0.48 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 5.41 +0.52 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.96 +0.64 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 6.52 +0.74 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.93 +0.59 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.45 +0.75 47 0 50 0
29SEP26 150.00 P 0.00 0.00 0.00 8.08 +0.84 47 0 600 0
29SEP26 152.50 P 0.00 0.00 0.00 8.70 +0.91 47 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 9.37 +1.03 47 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 10.08 +1.05 47 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 10.76 +1.03 47 0 202 0
29SEP26 162.50 P 0.00 0.00 0.00 11.47 +1.04 47 0 10 0
29SEP26 165.00 P 0.00 0.00 0.00 12.29 +1.16 47 0 12 0
29SEP26 167.50 P 0.00 0.00 0.00 13.16 +1.33 47 0 10 0
29SEP26 170.00 P 13.10 13.10 13.10 14.02 +1.45 47 2 65 +2
29SEP26 172.50 P 0.00 0.00 0.00 14.89 +1.45 47 0 1 0
29SEP26 175.00 P 0.00 0.00 0.00 15.76 +1.45 47 0 51 0
29SEP26 177.50 P 0.00 0.00 0.00 16.64 +1.45 47 0 2 0
29SEP26 180.00 P 16.50 16.50 16.50 17.66 +1.60 47 3 3,854 +3
29SEP26 182.50 P 0.00 0.00 0.00 18.71 +1.77 47 0 84 0
29SEP26 185.00 P 0.00 0.00 0.00 19.76 +1.94 47 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 20.81 +1.96 47 0 130 0
29SEP26 190.00 P 19.45 19.47 19.07 21.87 +1.96 47 4 100 +1
29SEP26 192.50 P 22.66 22.66 22.66 23.05 +2.09 47 100 167 +99
29SEP26 195.00 P 21.38 23.48 21.38 24.05 +2.03 46 60 173 +60
29SEP26 197.50 P 24.50 25.00 24.50 25.29 +2.21 46 3 233 +3
29SEP26 200.00 P 0.00 0.00 0.00 26.53 +2.38 46 0 964 0
29SEP26 205.00 P 28.52 28.52 28.52 29.04 +2.59 46 30 1,377 -30
29SEP26 210.00 P 30.84 30.84 30.84 31.78 +2.83 47 33 138 +33
29SEP26 215.00 P 33.53 33.87 33.53 34.62 +3.17 47 34 132 +32
29SEP26 220.00 P 36.91 36.91 36.91 37.64 +3.67 47 30 61 +30
29SEP26 225.00 P 37.19 39.33 37.19 40.70 +3.97 47 34 85 +20
29SEP26 230.00 P 39.80 43.09 39.80 43.89 +4.29 47 31 80 -27
29SEP26 235.00 P 45.83 45.83 45.83 47.33 +4.81 47 30 53 +2
29SEP26 240.00 P 0.00 0.00 0.00 50.68 +5.01 47 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 53.87 +5.01 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 57.59 +5.41 48 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 59.77 +4.18 46 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 63.43 +4.27 46 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 67.28 +5.07 46 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 71.18 +4.52 46 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 77.25 +6.59 50 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 80.24 +6.11 48 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 85.19 +6.91 50 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 88.61 +5.89 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 91.68 +6.05 48 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 97.24 +7.28 50 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 106.40 +9.47 52 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 112.44 +6.55 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 121.04 +6.39 48 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 131.30 +7.61 50 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 138.87 +6.91 48 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 148.74 +7.98 49 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 157.91 +8.48 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 166.54 +8.05 48 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 175.98 +8.19 48 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 185.57 +8.44 48 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 195.25 +8.68 48 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 205.01 +8.89 48 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 214.85 +9.06 48 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 224.80 +9.30 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 234.80 +9.48 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 24.82 +2.19 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.90 +2.17 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 27.04 +2.74 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.30 +3.14 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 29.56 +3.32 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.83 +3.50 47 0 0 0
30DEC26 205.00 P 31.20 31.20 31.20 33.36 +3.56 47 1 1 +1
30DEC26 210.00 P 0.00 0.00 0.00 35.91 +3.59 47 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 38.68 +3.81 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 42.04 +4.38 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 45.02 +4.47 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.19 +3.20 47 0 0 0
30DEC26 235.00 P 51.00 51.00 51.00 51.44 +4.45 47 1 1 +1
30DEC26 240.00 P 0.00 0.00 0.00 54.77 +4.63 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.17 +4.79 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.66 +4.96 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.22 +5.13 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.84 +5.29 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.54 +5.46 48 0 0 0
30DEC26 270.00 P 71.98 76.00 71.98 76.29 - 48 7 7 -
TOTAL PUT 8,667 115,594 +2,338
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$ 21.42
30DEC25 8.50 C 0.00 0.00 0.00 12.94 +0.21 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 12.69 +0.21 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 12.45 +0.22 114 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 12.20 +0.22 109 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 11.95 +0.04 103 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.70 +0.03 98 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.45 +0.22 92 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.95 +0.22 77 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.45 +0.22 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.95 +0.21 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.45 +0.21 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 8.96 +0.21 73 0 31 0
30DEC25 13.00 C 0.00 0.00 0.00 8.55 +0.31 105 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 8.06 +0.31 100 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 7.46 +0.21 48 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.96 +0.09 0 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 6.46 +0.20 0 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 5.96 +0.08 0 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 5.47 +0.27 42 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 4.97 +0.26 36 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 4.47 +0.25 31 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 4.08 +0.35 52 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 3.49 +0.04 32 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 3.01 +0.03 32 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 2.47 -0.05 0 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 2.04 -0.03 25 0 436 0
30DEC25 20.00 C 1.57 1.57 1.57 1.64 +0.07 28 1 607 -1
30DEC25 21.00 C 0.87 0.89 0.87 0.96 +0.07 29 67 1,512 -2
30DEC25 22.00 C 0.52 0.52 0.50 0.53 +0.04 31 55 3,562 +15
30DEC25 23.00 C 0.23 0.26 0.23 0.28 +0.03 33 203 2,031 +20
30DEC25 24.00 C 0.12 0.12 0.12 0.14 +0.02 34 12 762 +10
30DEC25 25.00 C 0.05 0.05 0.05 0.07 +0.02 36 125 646 +26
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 0.02 +0.01 39 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 45 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 9.45 +0.09 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.96 +0.18 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.55 +0.31 67 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.06 +0.28 64 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.46 +0.21 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.00 +0.13 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.51 +0.09 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.96 +0.08 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.47 +0.04 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.99 +0.18 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.54 +0.28 30 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.08 +0.16 32 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 3.60 +0.01 30 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 3.07 +0.09 23 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 2.72 -0.01 30 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 2.29 -0.05 28 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 1.94 +0.07 29 0 71 0
29JAN26 21.00 C 0.00 0.00 0.00 1.36 +0.08 31 0 232 0
29JAN26 22.00 C 0.00 0.00 0.00 0.91 +0.07 32 0 372 0
29JAN26 23.00 C 0.58 0.58 0.58 0.61 +0.07 33 10 200 +10
29JAN26 24.00 C 0.00 0.00 0.00 0.40 +0.06 34 0 158 0
29JAN26 25.00 C 0.00 0.00 0.00 0.26 +0.05 35 0 396 0
29JAN26 26.00 C 0.00 0.00 0.00 0.17 +0.04 36 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 8.55 +0.22 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.06 +0.08 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.66 +0.20 57 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.01 -0.01 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.52 +0.03 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.06 +0.16 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.47 -0.06 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.09 +0.21 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.76 +0.32 40 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.17 +0.12 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.73 +0.14 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.23 -0.05 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.91 +0.14 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.50 -0.07 29 0 0 0
26FEB26 20.00 C 2.16 2.16 2.16 2.18 +0.05 30 2 32 +2
26FEB26 21.00 C 0.00 0.00 0.00 1.62 +0.06 31 0 85 0
26FEB26 22.00 C 1.12 1.12 1.12 1.18 +0.06 32 5 182 0
26FEB26 23.00 C 0.00 0.00 0.00 0.84 +0.03 33 0 481 0
26FEB26 24.00 C 0.00 0.00 0.00 0.59 +0.01 33 0 150 0
26FEB26 25.00 C 0.00 0.00 0.00 0.41 0.00 34 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.28 -0.01 34 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 45 0
26FEB26 28.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 12.95 +0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.71 +0.23 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.46 +0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.22 +0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 11.96 +0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.72 +0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.48 +0.15 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 10.99 +0.13 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.48 +0.09 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 10.01 +0.26 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.66 +0.29 61 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.01 +0.12 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 8.55 +0.06 0 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 8.08 +0.04 31 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 7.66 +0.15 44 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 7.08 +0.06 0 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 6.52 -0.07 0 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 6.13 +0.11 30 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 5.66 +0.10 30 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 5.20 +0.14 31 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 4.76 +0.20 31 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 4.31 +0.15 31 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.91 +0.19 31 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 3.51 +0.03 31 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 3.10 -0.06 30 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 2.86 +0.05 33 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 2.45 +0.09 31 0 322 0
30MAR26 21.00 C 0.00 0.00 0.00 1.90 +0.11 32 0 362 0
30MAR26 22.00 C 0.00 0.00 0.00 1.45 +0.08 32 0 358 0
30MAR26 23.00 C 0.00 0.00 0.00 1.09 +0.09 33 0 369 0
30MAR26 24.00 C 0.00 0.00 0.00 0.81 +0.07 33 0 276 0
30MAR26 25.00 C 0.57 0.57 0.57 0.60 +0.07 34 15 274 +15
30MAR26 26.00 C 0.43 0.44 0.42 0.44 +0.08 34 45 113 +45
30MAR26 27.00 C 0.31 0.33 0.31 0.33 +0.08 35 45 300 +40
30MAR26 28.00 C 0.00 0.00 0.00 0.24 +0.07 35 0 273 0
30MAR26 29.00 C 0.20 0.20 0.20 0.17 +0.06 35 300 553 +300
30MAR26 30.00 C 0.00 0.00 0.00 0.12 +0.05 35 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 +0.04 36 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.05 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.82 +0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.56 +0.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.08 +0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.60 +0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.11 +0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.67 +0.19 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.16 +0.16 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.67 +0.13 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.19 +0.10 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.72 +0.16 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.23 +0.10 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.80 +0.11 34 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 6.33 +0.07 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.91 +0.14 33 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 5.47 +0.05 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.05 +0.08 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.66 +0.07 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.25 +0.09 32 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.94 +0.14 33 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 3.56 +0.11 32 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 3.26 +0.08 32 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.94 +0.09 32 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 2.42 +0.08 32 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.98 +0.09 33 0 480 0
29JUN26 23.00 C 0.00 0.00 0.00 1.62 +0.08 33 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.33 +0.08 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 1.08 +0.06 34 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.88 +0.06 34 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.72 +0.05 35 0 19 0
29JUN26 28.00 C 0.54 0.55 0.54 0.59 +0.05 35 45 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.49 +0.04 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.40 +0.03 36 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 +0.03 36 0 55 0
29JUN26 32.00 C 0.28 0.28 0.28 0.28 +0.03 37 15 15 +15
29JUN26 33.00 C 0.00 0.00 0.00 0.23 +0.03 37 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.67 +0.18 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.18 +0.17 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.72 +0.18 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.26 +0.17 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.82 +0.20 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.32 +0.11 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.92 +0.20 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.42 +0.06 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.03 +0.06 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.64 +0.10 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.23 +0.09 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.86 +0.12 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.49 +0.09 31 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 4.18 +0.11 31 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.87 +0.09 31 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.60 +0.10 31 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 3.34 +0.10 32 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.88 +0.12 33 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 2.49 +0.14 33 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 2.13 +0.11 34 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 1.81 +0.09 34 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.56 +0.08 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.33 +0.06 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 1.14 +0.05 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.97 +0.03 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.83 +0.02 35 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.71 +0.01 36 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.61 0.00 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.52 -0.01 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.46 0.00 37 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.39 +0.10 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.97 +0.14 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.52 +0.08 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.13 +0.08 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.74 +0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.40 +0.08 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.09 +0.06 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.77 +0.06 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.47 +0.10 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.20 +0.10 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.94 +0.11 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.69 +0.10 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.24 +0.11 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.85 +0.11 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.50 +0.10 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.21 +0.12 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.95 +0.11 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.73 +0.12 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.54 +0.12 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.37 +0.13 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.22 +0.11 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.10 +0.12 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 +0.13 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.89 +0.12 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 +0.13 38 0 0 0
TOTAL CALL 945 27,717 +495
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 359 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 673 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 687 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 -0.05 33 0 449 0
30DEC25 18.00 P 0.04 0.04 0.04 0.02 -0.07 32 5 598 +5
30DEC25 18.50 P 0.00 0.00 0.00 0.04 -0.09 32 0 284 0
30DEC25 19.00 P 0.11 0.11 0.10 0.08 -0.10 32 156 643 +150
30DEC25 19.50 P 0.16 0.16 0.16 0.13 -0.12 31 10 863 0
30DEC25 20.00 P 0.26 0.26 0.22 0.22 -0.13 31 203 1,653 +185
30DEC25 21.00 P 0.63 0.63 0.54 0.53 -0.14 31 364 541 +89
30DEC25 22.00 P 1.11 1.11 1.09 1.11 -0.14 33 122 336 +55
30DEC25 23.00 P 0.00 0.00 0.00 1.87 -0.14 36 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 2.76 -0.11 40 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 3.69 -0.20 44 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.67 -0.13 50 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.66 -0.14 56 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.66 -0.28 62 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.68 -0.20 71 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.67 -0.36 76 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.67 -0.21 82 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.67 -0.21 87 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.67 -0.13 92 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.66 -0.29 95 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 -0.05 32 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 -0.06 31 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.05 -0.09 31 0 511 0
29JAN26 18.00 P 0.00 0.00 0.00 0.09 -0.09 31 0 280 0
29JAN26 18.50 P 0.00 0.00 0.00 0.14 -0.11 31 0 82 0
29JAN26 19.00 P 0.00 0.00 0.00 0.22 -0.11 31 0 731 0
29JAN26 19.50 P 0.00 0.00 0.00 0.34 -0.10 32 0 473 0
29JAN26 20.00 P 0.00 0.00 0.00 0.49 -0.09 32 0 111 0
29JAN26 21.00 P 0.91 0.91 0.91 0.89 -0.08 33 100 168 +100
29JAN26 22.00 P 1.50 1.50 1.50 1.45 -0.10 34 10 83 +10
29JAN26 23.00 P 0.00 0.00 0.00 2.16 -0.09 36 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 2.92 -0.03 36 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.86 -0.12 41 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.81 -0.18 45 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.66 -0.18 42 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.68 -0.26 48 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.68 -0.25 53 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.67 -0.36 56 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.68 -0.28 61 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.81 -0.07 74 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.68 -0.19 69 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.67 -0.28 72 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 -0.05 31 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 -0.07 30 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.07 -0.08 30 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.12 -0.09 31 0 85 0
26FEB26 18.00 P 0.00 0.00 0.00 0.18 -0.11 31 0 70 0
26FEB26 18.50 P 0.00 0.00 0.00 0.26 -0.12 31 0 95 0
26FEB26 19.00 P 0.44 0.46 0.43 0.37 -0.13 32 75 156 +75
26FEB26 19.50 P 0.00 0.00 0.00 0.51 -0.12 32 0 224 0
26FEB26 20.00 P 0.00 0.00 0.00 0.68 -0.12 32 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.12 -0.11 33 0 130 0
26FEB26 22.00 P 1.64 1.64 1.64 1.68 -0.10 34 9 9 +9
26FEB26 23.00 P 0.00 0.00 0.00 2.35 -0.10 35 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.09 -0.24 36 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.93 -0.20 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.81 -0.29 38 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.75 -0.16 40 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.70 -0.24 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.69 -0.24 46 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.67 -0.36 48 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.68 -0.28 52 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.81 -0.07 63 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.68 -0.20 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.04 33 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 -0.05 33 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 -0.06 33 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.12 -0.08 33 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.18 -0.08 33 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 0.25 -0.08 33 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.34 -0.07 33 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 0.44 -0.08 33 0 240 0
30MAR26 19.00 P 0.00 0.00 0.00 0.58 -0.06 33 0 82 0
30MAR26 19.50 P 0.00 0.00 0.00 0.74 -0.05 34 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 0.92 -0.05 34 0 249 0
30MAR26 21.00 P 1.37 1.37 1.37 1.36 -0.07 34 15 90 +15
30MAR26 22.00 P 0.00 0.00 0.00 1.90 -0.07 34 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 2.55 -0.07 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.13 -0.20 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.09 -0.04 37 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.93 -0.17 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.77 -0.16 36 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 6.84 -0.10 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.71 -0.22 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.69 -0.34 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.68 -0.28 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.81 -0.10 56 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.68 -0.20 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.67 -0.28 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 36 0 350 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 29 0
29JUN26 14.00 P 0.19 0.19 0.19 0.09 -0.01 34 15 60 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.22 -0.03 34 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.29 -0.04 34 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.37 -0.05 34 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.47 -0.05 34 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 0.59 -0.06 34 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 0.72 -0.07 34 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 0.88 -0.07 34 0 33 0
29JUN26 19.00 P 0.00 0.00 0.00 1.05 -0.07 34 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 1.24 -0.07 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.45 -0.07 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 1.93 -0.08 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 2.49 -0.08 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.13 -0.10 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 3.82 -0.05 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.58 -0.09 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.38 -0.07 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.22 -0.08 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.08 -0.12 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.96 -0.10 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.87 -0.16 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.80 -0.16 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.81 -0.10 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.69 -0.19 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.67 -0.28 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 -0.04 32 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.05 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 -0.06 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.07 32 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.08 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 -0.09 32 0 0 0
29SEP26 15.50 P 0.50 0.50 0.50 0.33 -0.10 32 5 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.42 -0.11 32 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.53 -0.12 32 0 8 0
29SEP26 17.00 P 0.84 0.84 0.84 0.66 -0.12 33 4 72 -4
29SEP26 17.50 P 0.00 0.00 0.00 0.80 -0.13 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.97 -0.12 33 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.15 -0.12 33 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.35 -0.12 34 0 61 0
29SEP26 19.50 P 1.63 1.63 1.63 1.57 -0.11 34 1 62 -1
29SEP26 20.00 P 0.00 0.00 0.00 1.80 -0.12 34 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.32 -0.10 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.92 -0.08 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.56 -0.10 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.24 -0.13 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.99 -0.09 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.77 -0.12 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.58 -0.12 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.43 -0.10 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.24 -0.10 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.17 -0.03 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.05 -0.04 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.95 -0.09 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.92 -0.05 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.79 -0.16 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 -0.07 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.07 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.44 -0.08 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 -0.08 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 -0.10 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.82 -0.09 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.97 -0.11 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 -0.10 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.33 -0.12 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.55 -0.11 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.77 -0.11 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.01 -0.12 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.54 -0.11 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.14 -0.11 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.79 -0.11 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.49 -0.11 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.24 -0.11 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.02 -0.09 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.81 -0.10 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.67 -0.04 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.46 -0.09 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.32 -0.08 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.19 -0.09 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.09 -0.07 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.01 -0.09 41 0 0 0
TOTAL PUT 1,094 32,449 +703
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 6.92
30DEC25 1.95 C 0.00 0.00 0.00 4.97 -0.14 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.92 -0.13 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.83 -0.12 172 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.73 -0.16 164 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.62 -0.13 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.53 -0.13 149 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.43 -0.13 142 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.33 -0.13 136 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.22 -0.21 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.13 -0.13 123 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.02 -0.13 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.94 -0.13 141 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.72 -0.13 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.62 -0.13 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.54 -0.12 120 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.42 -0.13 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.32 -0.13 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.23 -0.12 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.12 -0.14 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.02 -0.13 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.92 -0.14 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.82 -0.13 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.77 -0.10 110 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.64 -0.13 80 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.54 -0.20 76 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.44 -0.13 73 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.32 -0.14 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.23 -0.19 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.14 -0.16 62 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.03 -0.14 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.94 -0.18 55 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.69 -0.14 47 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.44 -0.18 39 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.20 -0.17 39 0 30 0
30DEC25 6.00 C 0.83 0.83 0.83 0.97 -0.15 39 1 15 -1
30DEC25 6.25 C 0.00 0.00 0.00 0.76 -0.15 40 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.57 -0.09 40 0 15 0
30DEC25 6.75 C 0.47 0.47 0.45 0.40 -0.12 38 30 38 +30
30DEC25 7.00 C 0.27 0.27 0.27 0.27 -0.11 38 1 206 0
30DEC25 7.25 C 0.22 0.23 0.17 0.19 -0.08 40 78 128 +67
30DEC25 7.50 C 0.13 0.13 0.13 0.12 -0.06 40 1 43 0
30DEC25 7.75 C 0.00 0.00 0.00 0.07 -0.05 39 0 177 0
30DEC25 8.00 C 0.04 0.04 0.04 0.04 -0.03 39 1 187 +1
30DEC25 8.25 C 0.00 0.00 0.00 0.03 -0.02 42 0 178 0
30DEC25 8.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 319 0
30DEC25 8.75 C 0.02 0.02 0.02 0.01 -0.01 42 1 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.16 -0.14 48 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.97 -0.15 48 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.72 -0.13 42 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.51 -0.11 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.27 -0.16 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.05 -0.17 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.87 -0.09 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.71 -0.11 41 0 10 0
29JAN26 6.75 C 0.51 0.51 0.51 0.57 -0.10 41 1 200 0
29JAN26 7.00 C 0.43 0.43 0.43 0.44 -0.09 41 2 209 +2
29JAN26 7.25 C 0.37 0.37 0.37 0.33 -0.09 40 20 39 +20
29JAN26 7.50 C 0.24 0.24 0.24 0.26 -0.07 41 2 27 0
29JAN26 7.75 C 0.18 0.18 0.18 0.19 -0.06 41 2 63 0
29JAN26 8.00 C 0.17 0.17 0.15 0.14 -0.05 41 5 83 0
29JAN26 8.25 C 0.12 0.12 0.12 0.10 -0.04 41 1 62 +1
29JAN26 8.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 74 0
29JAN26 8.75 C 0.00 0.00 0.00 0.05 -0.03 41 0 23 0
29JAN26 9.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 61 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 33 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 120 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 48 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.18 -0.19 43 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.09 -0.14 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.01 -0.15 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.81 -0.11 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.53 -0.11 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.33 -0.13 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.10 -0.19 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.96 -0.08 40 0 0 0
26FEB26 6.50 C 0.83 0.84 0.83 0.81 -0.09 41 19 19 +19
26FEB26 6.75 C 0.72 0.72 0.72 0.67 -0.10 41 6 6 +6
26FEB26 7.00 C 0.00 0.00 0.00 0.54 -0.10 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.44 -0.09 41 0 53 0
26FEB26 7.50 C 0.00 0.00 0.00 0.36 -0.08 41 0 20 0
26FEB26 7.75 C 0.00 0.00 0.00 0.29 -0.06 42 0 40 0
26FEB26 8.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 53 0
26FEB26 8.25 C 0.00 0.00 0.00 0.17 -0.05 41 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.14 -0.04 42 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.10 -0.04 41 0 19 0
26FEB26 9.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.06 -0.03 41 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.65 -0.13 78 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.55 -0.13 72 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.45 -0.13 64 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.35 -0.13 50 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.25 -0.18 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.15 -0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.05 -0.13 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.95 -0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.86 -0.13 59 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.76 -0.13 55 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.66 -0.13 50 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.56 -0.13 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.46 -0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.36 -0.13 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.30 -0.12 66 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.16 -0.16 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.07 -0.13 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.97 -0.14 41 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.88 -0.15 47 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.83 -0.09 61 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.69 -0.19 47 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.63 -0.17 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.50 -0.19 46 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.40 -0.20 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.31 -0.15 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.22 -0.15 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.13 -0.15 44 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.03 -0.15 42 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.83 -0.13 44 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 -0.13 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.42 -0.16 43 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.22 -0.18 41 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.07 -0.16 42 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.92 -0.11 42 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.79 -0.09 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.66 -0.10 41 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.56 -0.12 42 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.48 -0.08 42 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.40 -0.07 42 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.33 -0.07 42 0 2 0
30MAR26 8.25 C 0.31 0.31 0.31 0.28 -0.06 43 15 16 +15
30MAR26 8.50 C 0.00 0.00 0.00 0.23 -0.06 43 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.18 -0.06 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.15 -0.05 42 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.12 -0.05 42 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 -0.03 42 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.49 -0.13 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.39 -0.17 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.31 -0.16 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.20 -0.17 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.12 -0.16 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.02 -0.17 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.93 -0.17 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.84 -0.16 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.75 -0.16 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.68 -0.14 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.57 -0.17 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.49 -0.15 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.41 -0.14 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.33 -0.14 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.24 -0.14 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 -0.15 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 -0.15 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 -0.14 42 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 -0.14 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.42 -0.12 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 -0.14 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.13 -0.12 42 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.00 -0.11 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.88 -0.11 41 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.80 -0.08 42 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.70 -0.09 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.60 -0.11 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.53 -0.09 41 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.47 -0.07 42 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.42 -0.06 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.37 -0.06 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.05 42 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 -0.05 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 -0.15 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 -0.16 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 -0.17 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 -0.14 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 -0.14 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 -0.13 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 -0.15 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.41 -0.16 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 -0.12 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 -0.09 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 -0.11 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.98 -0.08 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.87 -0.08 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.79 -0.08 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 -0.08 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.65 -0.07 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.59 -0.07 42 0 0 0
29SEP26 8.75 C 0.54 0.54 0.54 0.53 -0.07 42 15 15 +15
29SEP26 9.00 C 0.52 0.52 0.52 0.49 -0.06 42 15 16 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.45 -0.05 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 -0.12 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 -0.12 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 -0.12 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.02 -0.11 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 -0.12 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 -0.14 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 -0.10 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 -0.12 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.33 -0.10 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 -0.11 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 -0.11 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 -0.11 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 -0.11 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 -0.09 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.79 -0.09 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.74 -0.08 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 -0.08 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 -0.07 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 -0.07 41 0 0 0
TOTAL CALL 216 5,284 +190
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 205 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 186 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 179 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 173 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 166 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 160 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 155 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 73 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 63 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 60 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 44 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.02 0.00 43 0 59 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 0.00 38 0 264 0
30DEC25 6.25 P 0.06 0.08 0.06 0.07 +0.01 39 22 266 +22
30DEC25 6.50 P 0.13 0.15 0.13 0.12 +0.01 38 23 113 0
30DEC25 6.75 P 0.24 0.24 0.21 0.22 +0.03 39 5 875 -1
30DEC25 7.00 P 0.30 0.34 0.30 0.35 +0.06 40 9 187 +7
30DEC25 7.25 P 0.00 0.00 0.00 0.51 +0.09 41 0 88 0
30DEC25 7.50 P 0.73 0.73 0.73 0.69 +0.10 41 1 102 0
30DEC25 7.75 P 0.94 0.94 0.94 0.90 +0.10 42 1 171 0
30DEC25 8.00 P 0.00 0.00 0.00 1.12 +0.11 43 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.36 +0.12 47 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 1.60 +0.14 49 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.84 +0.14 49 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 2.09 +0.14 54 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.35 +0.15 64 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.59 +0.13 63 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.85 +0.14 73 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.16 +0.20 97 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.60 +0.14 85 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.10 +0.13 93 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.60 +0.14 100 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.15 +0.19 127 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.58 +0.11 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29JAN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
29JAN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 42 0 31 0
29JAN26 6.00 P 0.11 0.11 0.11 0.11 +0.01 41 46 96 +34
29JAN26 6.25 P 0.18 0.18 0.18 0.16 +0.01 40 20 84 +20
29JAN26 6.50 P 0.00 0.00 0.00 0.25 +0.03 41 0 81 0
29JAN26 6.75 P 0.00 0.00 0.00 0.36 +0.04 41 0 886 0
29JAN26 7.00 P 0.46 0.46 0.46 0.48 +0.05 40 35 342 +35
29JAN26 7.25 P 0.61 0.61 0.61 0.64 +0.08 42 35 38 +20
29JAN26 7.50 P 0.00 0.00 0.00 0.82 +0.10 43 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.01 +0.12 44 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.22 +0.11 45 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.42 +0.08 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.65 +0.13 46 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.86 +0.08 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.12 +0.11 49 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.35 +0.10 48 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.59 +0.13 48 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.85 +0.14 54 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.16 +0.20 71 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.60 +0.14 63 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.10 +0.13 69 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.60 +0.14 74 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 0.02 0.00 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.12 +0.01 41 0 32 0
26FEB26 6.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.25 +0.03 41 0 3 0
26FEB26 6.50 P 0.00 0.00 0.00 0.33 +0.03 40 0 17 0
26FEB26 6.75 P 0.00 0.00 0.00 0.45 +0.05 41 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.57 +0.05 41 0 16 0
26FEB26 7.25 P 0.00 0.00 0.00 0.73 +0.08 42 0 20 0
26FEB26 7.50 P 0.85 0.85 0.85 0.90 +0.10 42 7 7 +7
26FEB26 7.75 P 0.00 0.00 0.00 1.08 +0.12 43 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.27 +0.08 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.48 +0.14 44 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.66 +0.10 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.92 +0.14 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.15 +0.14 46 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.38 +0.11 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.62 +0.15 48 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 82 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 79 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 71 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 66 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 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 43 0 3 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 0.00 43 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 24 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 +0.01 42 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 76 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 +0.03 43 0 13 0
30MAR26 6.50 P 0.00 0.00 0.00 0.43 +0.03 42 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.54 +0.03 42 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.68 +0.05 42 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.82 +0.06 42 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.99 +0.08 43 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.17 +0.11 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.35 +0.08 43 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.55 +0.12 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.75 +0.14 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.97 +0.17 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.19 +0.17 45 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.44 +0.17 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.65 +0.17 47 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.88 +0.13 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.16 +0.18 53 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.60 +0.12 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.10 +0.13 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.60 +0.14 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.15 +0.19 70 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.58 +0.11 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 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 40 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 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 42 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 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 0.00 42 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 43 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 9 0
29JUN26 5.25 P 0.21 0.21 0.21 0.19 +0.01 42 16 16 +16
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.02 42 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 +0.02 42 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.42 +0.03 42 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 +0.04 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.61 +0.03 42 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.73 +0.03 41 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.89 +0.06 43 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.04 +0.07 43 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.19 +0.06 43 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.36 +0.07 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.54 +0.08 43 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.72 +0.09 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.92 +0.11 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.12 +0.10 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.32 +0.10 44 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.49 +0.06 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.73 +0.11 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.94 +0.09 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.20 +0.13 46 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.66 +0.13 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.12 +0.14 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.63 +0.16 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.15 +0.19 56 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.58 +0.11 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.02 43 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.01 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.02 43 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 +0.02 42 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.03 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 +0.04 43 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 +0.03 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.76 +0.03 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.90 +0.05 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.05 +0.07 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.19 +0.06 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.35 +0.07 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.51 +0.07 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.70 +0.09 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 +0.09 44 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 +0.09 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 +0.09 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.46 +0.11 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 +0.12 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.88 +0.12 46 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.09 +0.12 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.30 +0.13 46 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.72 +0.11 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.18 +0.12 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.63 +0.14 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.15 +0.18 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.58 +0.11 0 0 0 0
30DEC26 4.90 P 0.28 0.28 0.28 0.27 +0.01 42 1 1 +1
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 +0.03 42 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 +0.03 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 +0.03 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 +0.05 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 +0.05 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 +0.05 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.31 +0.07 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.46 +0.07 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.63 +0.08 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.76 +0.04 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.98 +0.09 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.12 +0.04 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 +0.09 43 0 0 0
30DEC26 9.00 P 2.55 2.55 2.55 2.53 +0.08 43 2 2 +2
30DEC26 9.25 P 0.00 0.00 0.00 2.74 +0.10 44 0 0 0
TOTAL PUT 223 5,590 +163
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.13
30DEC25 0.85 C 0.00 0.00 0.00 1.28 0.00 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.03 0.00 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.83 0.00 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.73 0.00 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.68 0.00 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.63 0.00 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.58 0.00 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.53 0.00 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.48 0.00 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.43 0.00 0 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.38 -0.01 0 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.33 -0.01 0 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.29 -0.01 32 0 27 0
30DEC25 1.90 C 0.00 0.00 0.00 0.26 0.00 45 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.21 -0.01 38 0 251 0
30DEC25 2.00 C 0.16 0.16 0.16 0.17 -0.01 36 2 529 +2
30DEC25 2.10 C 0.11 0.11 0.11 0.11 -0.01 38 2 927 0
30DEC25 2.20 C 0.06 0.07 0.06 0.07 0.00 40 19 435 +18
30DEC25 2.30 C 0.04 0.04 0.04 0.04 -0.01 40 27 133 +26
30DEC25 2.40 C 0.02 0.02 0.02 0.02 -0.01 40 10 73 +10
30DEC25 2.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 243 0
30DEC25 2.60 C 0.01 0.01 0.01 0.01 0.00 47 1 83 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 82 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 116 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 119 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 123 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.54 +0.01 31 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.44 0.00 22 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.36 0.00 38 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.32 -0.01 39 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.29 0.00 42 0 17 0
29JAN26 1.95 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 15 0
29JAN26 2.10 C 0.16 0.16 0.16 0.17 -0.01 43 1 27 +1
29JAN26 2.20 C 0.13 0.13 0.13 0.13 0.00 45 1 13 0
29JAN26 2.30 C 0.00 0.00 0.00 0.10 0.00 47 0 15 0
29JAN26 2.40 C 0.00 0.00 0.00 0.07 0.00 46 0 226 0
29JAN26 2.50 C 0.06 0.06 0.06 0.05 0.00 46 7 73 0
29JAN26 2.60 C 0.00 0.00 0.00 0.04 0.00 49 0 62 0
29JAN26 2.70 C 0.05 0.05 0.05 0.03 0.00 50 1 322 -1
29JAN26 2.80 C 0.04 0.04 0.04 0.02 0.00 49 1 423 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 205 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.55 0.00 36 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.51 0.00 40 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.46 -0.01 36 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.35 0.00 41 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.32 0.00 43 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.27 0.00 46 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.20 -0.01 42 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.13 -0.01 45 0 1 0
26FEB26 2.40 C 0.00 0.00 0.00 0.10 -0.01 45 0 1 0
26FEB26 2.50 C 0.00 0.00 0.00 0.08 0.00 46 0 315 0
26FEB26 2.60 C 0.00 0.00 0.00 0.06 -0.01 46 0 1,688 0
26FEB26 2.70 C 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
26FEB26 2.80 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.02 -0.01 44 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.03 0.00 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.84 0.00 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.74 -0.01 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.70 0.00 35 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.65 -0.01 31 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.61 0.00 38 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.57 0.00 41 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.53 0.00 42 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.49 -0.01 42 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.46 0.00 45 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.42 0.00 44 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.39 0.00 45 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.36 0.00 46 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.33 0.00 46 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.30 -0.01 46 0 18 0
30MAR26 2.10 C 0.00 0.00 0.00 0.25 -0.01 46 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.21 -0.01 47 0 11 0
30MAR26 2.30 C 0.00 0.00 0.00 0.18 -0.01 49 0 9 0
30MAR26 2.40 C 0.00 0.00 0.00 0.15 0.00 49 0 5 0
30MAR26 2.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.10 0.00 49 0 127 0
30MAR26 2.70 C 0.00 0.00 0.00 0.08 -0.01 49 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 0.05 -0.01 48 0 25 0
30MAR26 3.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.02 -0.01 46 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 -0.01 42 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 51 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 60 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.25 0.00 50 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.20 0.00 42 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.15 0.00 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.96 0.00 41 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.91 -0.01 37 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.87 0.00 43 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.82 -0.01 40 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.74 0.00 43 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.70 0.00 44 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.66 -0.01 44 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.59 0.00 45 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.56 +0.01 46 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.50 +0.01 47 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.47 +0.01 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.44 0.00 47 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.41 0.00 47 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.39 0.00 48 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.34 0.00 47 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 49 0 6 0
29JUN26 2.40 C 0.24 0.24 0.24 0.24 -0.01 50 87 228 +87
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 0.00 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 0.12 -0.01 50 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 0.00 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 0.00 45 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.74 -0.01 44 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.71 0.00 46 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.68 0.00 47 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.65 0.00 47 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.62 0.00 48 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.59 0.00 48 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.56 0.00 48 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.51 0.00 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.48 -0.01 48 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.46 -0.01 48 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.42 0.00 49 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.38 -0.01 49 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.34 -0.01 49 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 0.00 52 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.24 0.00 52 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 0.00 52 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.19 -0.01 51 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.18 0.00 52 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.16 0.00 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 51 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 0.00 52 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 0.00 52 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 0.00 52 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 0.00 52 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 0.00 50 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 49 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 0.00 48 0 13 0
30DEC26 1.60 C 0.00 0.00 0.00 0.72 0.00 46 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.69 0.00 46 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.66 0.00 46 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.63 0.00 46 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.61 0.00 47 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.58 0.00 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.53 -0.01 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.44 0.00 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.41 0.00 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.38 0.00 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 0.00 51 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 0.00 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.27 0.00 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 0.00 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.23 0.00 51 0 0 0
TOTAL CALL 159 14,047 +143
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 163 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 153 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 136 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 128 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 120 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 106 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 -0.01 39 0 18 0
30DEC25 1.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 105 0
30DEC25 1.95 P 0.02 0.02 0.02 0.03 -0.01 41 12 388 0
30DEC25 2.00 P 0.04 0.04 0.04 0.04 -0.01 39 11 657 +9
30DEC25 2.10 P 0.08 0.08 0.08 0.08 -0.02 40 71 999 +4
30DEC25 2.20 P 0.00 0.00 0.00 0.13 -0.02 38 0 488 0
30DEC25 2.30 P 0.00 0.00 0.00 0.21 -0.01 43 0 71 0
30DEC25 2.40 P 0.29 0.30 0.29 0.29 -0.01 43 3 181 -3
30DEC25 2.50 P 0.38 0.38 0.38 0.39 0.00 52 1 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.49 0.00 60 0 67 0
30DEC25 2.70 P 0.00 0.00 0.00 0.58 0.00 59 0 1,014 0
30DEC25 2.80 P 0.00 0.00 0.00 0.68 0.00 66 0 53 0
30DEC25 2.90 P 0.00 0.00 0.00 0.78 -0.01 72 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.88 0.00 78 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 0.98 -0.01 84 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 1.08 0.00 89 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.18 0.00 94 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.28 0.00 99 0 0 -10
30DEC25 3.50 P 0.00 0.00 0.00 1.38 0.00 104 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.48 0.00 109 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.58 0.00 113 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.68 0.00 117 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.78 0.00 122 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.88 0.00 126 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.98 0.00 130 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.08 0.00 134 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29JAN26 1.75 P 0.00 0.00 0.00 0.02 0.00 43 0 14 0
29JAN26 1.80 P 0.00 0.00 0.00 0.03 0.00 44 0 18 0
29JAN26 1.85 P 0.00 0.00 0.00 0.04 0.00 44 0 9 0
29JAN26 1.90 P 0.05 0.05 0.05 0.05 -0.01 42 1 17 +1
29JAN26 1.95 P 0.06 0.06 0.06 0.07 0.00 44 1 3 +1
29JAN26 2.00 P 0.09 0.09 0.08 0.09 -0.01 45 15 39 +15
29JAN26 2.10 P 0.13 0.13 0.13 0.14 0.00 47 5 28 +5
29JAN26 2.20 P 0.00 0.00 0.00 0.19 -0.02 45 0 63 0
29JAN26 2.30 P 0.00 0.00 0.00 0.26 -0.01 47 0 16 0
29JAN26 2.40 P 0.00 0.00 0.00 0.34 -0.01 50 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.42 -0.01 51 0 14 0
29JAN26 2.60 P 0.00 0.00 0.00 0.51 -0.01 53 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.60 0.00 55 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.70 +0.01 60 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.79 -0.01 60 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.89 -0.01 65 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 0.99 0.00 69 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.09 0.00 73 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.19 0.00 78 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.28 -0.01 73 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.38 0.00 77 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.48 0.00 80 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.58 0.00 84 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.68 0.00 87 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.78 0.00 90 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.88 0.00 93 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.98 0.00 95 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.08 0.00 98 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.18 0.00 101 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.28 0.00 104 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.38 0.00 106 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.48 0.00 109 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.58 0.00 111 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.68 0.00 114 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.78 0.00 116 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.03 0.00 44 0 6 0
26FEB26 1.75 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.05 -0.01 44 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.06 -0.01 43 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.08 -0.01 45 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.10 -0.01 45 0 286 0
26FEB26 2.00 P 0.11 0.11 0.11 0.12 -0.01 45 10 58 +10
26FEB26 2.10 P 0.00 0.00 0.00 0.17 -0.01 46 0 3 0
26FEB26 2.20 P 0.00 0.00 0.00 0.22 -0.02 45 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.29 -0.01 47 0 20 0
26FEB26 2.40 P 0.37 0.37 0.37 0.36 -0.02 47 40 40 +40
26FEB26 2.50 P 0.00 0.00 0.00 0.44 -0.02 48 0 3 0
26FEB26 2.60 P 0.00 0.00 0.00 0.52 -0.02 48 0 928 0
26FEB26 2.70 P 0.00 0.00 0.00 0.61 -0.02 50 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.71 -0.01 55 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.80 -0.01 55 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.90 -0.01 60 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.00 0.00 64 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.10 0.00 67 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.19 -0.01 66 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.29 0.00 69 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.39 0.00 72 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.48 -0.02 69 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.58 -0.01 71 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.69 0.00 81 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.78 0.00 77 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.88 0.00 79 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.98 0.00 82 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.08 0.00 84 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.18 0.00 86 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.28 0.00 89 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.38 0.00 91 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.48 0.00 93 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.58 0.00 95 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.68 0.00 97 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.78 0.00 99 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 53 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 46 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.02 -0.01 43 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.03 -0.01 45 0 31 0
30MAR26 1.65 P 0.00 0.00 0.00 0.04 -0.01 46 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.05 -0.01 46 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
30MAR26 1.80 P 0.00 0.00 0.00 0.08 -0.01 47 0 13 0
30MAR26 1.85 P 0.00 0.00 0.00 0.10 0.00 48 0 6 0
30MAR26 1.90 P 0.11 0.11 0.11 0.11 -0.02 46 1 233 +1
30MAR26 1.95 P 0.00 0.00 0.00 0.14 0.00 48 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 32 0
30MAR26 2.10 P 0.21 0.21 0.21 0.21 -0.01 49 1 21 +1
30MAR26 2.20 P 0.00 0.00 0.00 0.27 -0.01 49 0 33 0
30MAR26 2.30 P 0.00 0.00 0.00 0.34 -0.01 51 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.40 -0.02 50 0 8 0
30MAR26 2.50 P 0.00 0.00 0.00 0.48 -0.01 51 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.56 -0.01 52 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.73 -0.01 54 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.82 -0.01 55 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.92 -0.01 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.01 -0.01 59 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.11 -0.01 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.21 0.00 66 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.31 +0.01 69 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.40 0.00 68 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.50 0.00 71 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.59 0.00 69 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.69 0.00 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.79 0.00 74 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.89 +0.01 76 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.99 +0.01 78 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.08 0.00 75 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.02 0.02 0.02 0.01 0.00 46 2 8 -2
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 0.00 47 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 0.00 49 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 0.00 50 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 50 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.07 0.00 50 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.08 0.00 49 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.09 -0.01 48 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 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.14 -0.01 48 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.17 0.00 50 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.19 0.00 50 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.23 0.00 49 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.28 -0.01 49 0 20 0
29JUN26 2.20 P 0.34 0.34 0.34 0.35 -0.01 51 2 10 +2
29JUN26 2.30 P 0.00 0.00 0.00 0.41 -0.01 51 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.55 -0.01 52 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 -0.01 53 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.71 -0.01 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.79 -0.01 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.87 -0.01 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.96 -0.01 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.05 -0.01 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.14 -0.01 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.23 -0.02 57 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.33 -0.01 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.43 0.00 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.52 0.00 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.62 0.00 64 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.71 0.00 64 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.80 0.00 63 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.90 0.00 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.99 0.00 63 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.09 0.00 65 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 0.00 50 0 25 0
29SEP26 1.50 P 0.00 0.00 0.00 0.09 0.00 49 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.10 -0.01 49 0 2 0
29SEP26 1.60 P 0.10 0.10 0.10 0.13 0.00 52 2 16 +2
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 51 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.19 -0.01 49 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.21 -0.01 49 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.24 0.00 50 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.28 -0.01 49 0 108 0
29SEP26 2.10 P 0.00 0.00 0.00 0.35 0.00 51 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 0.00 52 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.47 -0.01 51 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.54 -0.01 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.61 -0.01 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.69 -0.01 54 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.76 -0.01 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.84 -0.01 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.92 -0.01 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.01 -0.01 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.09 -0.01 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.18 -0.01 56 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.27 -0.01 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.36 -0.01 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.45 -0.02 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.55 -0.01 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.64 -0.01 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.74 0.00 62 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.83 0.00 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.92 0.00 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.02 0.00 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.11 0.00 63 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.33 0.00 50 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.39 -0.01 51 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.52 0.00 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 -0.02 51 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.65 -0.02 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.72 -0.02 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.80 -0.01 53 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.88 -0.01 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.96 -0.01 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.04 -0.01 54 0 0 0
TOTAL PUT 178 9,172 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 100.50
30DEC25 47.00 C 0.00 0.00 0.00 53.63 +1.79 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 52.64 +1.02 85 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 51.68 +1.84 102 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 50.64 +1.88 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 48.15 +1.89 70 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 45.65 +1.73 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 43.16 +1.88 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 40.67 +1.88 54 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 38.18 +1.82 55 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 35.68 +1.66 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 33.19 +1.88 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 30.70 +1.67 41 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 28.20 +1.87 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 25.71 +1.38 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 23.22 +1.40 29 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 20.73 +1.88 28 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 18.42 +2.06 41 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 15.74 +1.60 18 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 13.26 +1.48 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 11.14 +1.79 31 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 8.45 +1.38 21 0 59 0
30DEC25 95.00 C 5.66 5.68 5.49 6.26 +1.39 21 45 307 +30
30DEC25 97.50 C 3.82 3.82 3.82 4.35 +1.15 21 15 277 +15
30DEC25 100.00 C 2.60 2.62 2.30 2.79 +0.80 21 47 291 -17
30DEC25 102.50 C 1.45 1.77 1.45 1.69 +0.54 21 46 405 +41
30DEC25 105.00 C 0.78 0.98 0.78 0.91 +0.26 21 7 173 +1
30DEC25 107.50 C 0.44 0.55 0.44 0.45 +0.13 21 62 308 -9
30DEC25 110.00 C 0.35 0.36 0.25 0.20 +0.05 21 40 443 +10
30DEC25 112.50 C 0.18 0.18 0.17 0.08 +0.02 21 12 96 +12
30DEC25 115.00 C 0.00 0.00 0.00 0.03 0.00 21 0 37 0
30DEC25 117.50 C 0.07 0.07 0.07 0.02 +0.01 22 5 5 +5
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 30.90 +1.77 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 28.92 +2.38 54 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.13 +1.80 41 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 23.45 +1.63 23 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 21.60 +2.48 43 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 18.42 +1.24 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 16.48 +2.34 32 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 13.31 +1.39 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 11.36 +1.27 21 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 9.19 +1.42 21 0 39 0
29JAN26 95.00 C 0.00 0.00 0.00 7.22 +1.25 21 0 64 0
29JAN26 97.50 C 0.00 0.00 0.00 5.48 +1.01 21 0 103 0
29JAN26 100.00 C 0.00 0.00 0.00 4.02 +0.70 21 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 2.86 +0.43 21 0 101 0
29JAN26 105.00 C 2.05 2.06 2.05 1.99 +0.41 21 16 181 +1
29JAN26 107.50 C 0.00 0.00 0.00 1.30 +0.24 21 0 119 0
29JAN26 110.00 C 0.00 0.00 0.00 0.82 +0.10 21 0 182 0
29JAN26 112.50 C 0.57 0.57 0.57 0.49 +0.04 21 15 103 +15
29JAN26 115.00 C 0.00 0.00 0.00 0.29 +0.02 21 0 75 0
29JAN26 117.50 C 0.00 0.00 0.00 0.16 0.00 21 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.09 0.00 21 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 28.92 +1.43 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 26.13 +1.80 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 23.45 +1.49 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.60 +1.89 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 19.34 +2.08 32 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 16.48 +1.33 23 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 14.39 +1.91 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.62 +1.07 18 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 9.95 +1.30 22 0 22 0
26FEB26 95.00 C 7.42 7.42 7.42 8.10 +1.29 22 15 30 0
26FEB26 97.50 C 5.84 5.84 5.84 6.34 +1.02 21 15 47 +15
26FEB26 100.00 C 0.00 0.00 0.00 4.95 +0.89 21 0 29 0
26FEB26 102.50 C 3.28 3.28 3.28 3.78 +0.69 21 1 47 +1
26FEB26 105.00 C 2.80 2.80 2.80 2.87 +0.64 22 15 55 +15
26FEB26 107.50 C 0.00 0.00 0.00 2.15 +0.45 22 0 40 0
26FEB26 110.00 C 0.00 0.00 0.00 1.53 +0.33 22 0 18 0
26FEB26 112.50 C 1.25 1.25 1.15 1.07 +0.24 22 32 30 +15
26FEB26 115.00 C 0.87 0.87 0.87 0.73 +0.17 22 15 128 +15
26FEB26 117.50 C 0.00 0.00 0.00 0.49 +0.12 22 0 45 0
26FEB26 120.00 C 0.53 0.53 0.53 0.32 +0.08 22 2 32 +2
26FEB26 122.50 C 0.00 0.00 0.00 0.20 +0.05 22 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 54.04 +1.52 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 52.96 +1.34 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 51.68 +0.97 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 51.67 +2.60 80 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.51 +1.78 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.40 +2.06 62 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 44.20 +2.29 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.47 +2.29 55 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 39.30 +2.57 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.30 +1.86 41 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 33.69 +1.56 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.90 +1.40 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 28.92 +1.43 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 26.13 +1.63 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.45 +0.82 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.76 +2.05 30 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 19.34 +2.00 27 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 16.48 +1.22 18 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 14.73 +1.75 24 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 12.58 +1.45 24 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 10.79 +1.39 24 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 8.73 +1.28 22 0 636 0
30MAR26 97.50 C 0.00 0.00 0.00 6.96 +0.95 21 0 742 0
30MAR26 100.00 C 0.00 0.00 0.00 5.61 +0.75 22 0 72 0
30MAR26 102.50 C 0.00 0.00 0.00 4.48 +0.62 22 0 112 0
30MAR26 105.00 C 0.00 0.00 0.00 3.56 +0.54 22 0 68 0
30MAR26 107.50 C 0.00 0.00 0.00 2.82 +0.51 23 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 2.16 +0.42 23 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 1.62 +0.34 23 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.19 +0.26 23 0 47 0
30MAR26 117.50 C 0.00 0.00 0.00 0.87 +0.20 23 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 0.62 +0.14 23 0 33 0
30MAR26 122.50 C 0.00 0.00 0.00 0.44 +0.10 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.31 +0.08 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.47 +2.03 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 39.30 +2.32 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.30 +1.83 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.69 +1.56 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.90 +1.21 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 28.92 +1.43 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.99 +2.11 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 24.74 +2.11 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.76 +1.16 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 20.11 +1.72 26 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 17.15 +1.26 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.07 +1.18 20 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 13.23 +0.72 20 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 11.44 +0.72 20 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 9.94 +0.75 21 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 8.74 +0.98 22 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 7.64 +1.19 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 6.31 +0.72 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 5.31 +0.68 22 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 4.48 +0.67 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 3.67 +0.54 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 3.02 +0.49 22 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 2.45 +0.41 22 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 1.96 +0.32 22 0 17 0
29JUN26 120.00 C 1.93 1.93 1.93 1.58 +0.29 22 15 47 +15
29JUN26 122.50 C 0.00 0.00 0.00 1.25 +0.22 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.96 +0.18 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.76 +0.15 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.10 +1.39 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.91 +1.55 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.86 +1.94 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.99 +1.18 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.09 +1.59 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.36 +2.00 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.40 +0.63 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.22 +1.84 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.48 +1.91 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.63 +1.78 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.90 +1.67 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.85 +1.05 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 10.50 +0.74 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 9.51 +1.25 23 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 8.38 +1.16 23 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 7.08 +0.79 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.15 +0.63 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 5.35 +0.67 22 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 4.67 +0.61 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 4.03 +0.61 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 3.51 +0.59 23 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 3.05 +0.61 23 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 2.59 +0.52 23 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.15 +0.44 23 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.80 +0.39 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.61 - 17 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 26.10 +1.94 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.51 +1.57 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.63 +1.22 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.84 +1.56 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.15 +1.54 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.51 +1.45 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.03 +1.45 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.58 +1.33 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.29 +1.33 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.38 +1.54 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.93 +1.20 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.86 +1.06 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.94 +1.06 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.02 +0.90 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.28 +0.92 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.53 +0.79 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.91 +0.76 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 4.33 +0.59 23 0 0 0
30DEC26 122.50 C 3.20 3.20 3.20 3.80 +0.52 23 4 4 +4
TOTAL CALL 424 7,388 +186
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 136 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 558 0
30DEC25 87.50 P 0.09 0.11 0.09 0.02 -0.05 21 40 430 +40
30DEC25 90.00 P 0.00 0.00 0.00 0.07 -0.13 21 0 270 0
30DEC25 92.50 P 0.38 0.38 0.30 0.20 -0.27 21 4 362 +3
30DEC25 95.00 P 0.71 0.74 0.60 0.51 -0.48 21 10 426 -1
30DEC25 97.50 P 1.39 1.39 1.16 1.11 -0.75 21 131 1,172 +105
30DEC25 100.00 P 2.24 2.24 2.15 2.08 -1.17 21 40 226 0
30DEC25 102.50 P 4.05 4.11 3.73 3.45 -1.24 21 45 179 +3
30DEC25 105.00 P 5.59 5.59 5.59 5.28 -1.38 22 15 16 +5
30DEC25 107.50 P 0.00 0.00 0.00 7.24 -2.05 21 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 9.55 -1.86 21 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 12.36 -1.54 33 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 14.50 -2.39 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 17.51 -1.96 44 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 20.06 -1.34 49 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 22.00 -2.62 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 25.06 -2.03 57 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 27.52 -1.38 60 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 92 0
29JAN26 82.50 P 0.15 0.15 0.14 0.03 -0.06 22 10 276 0
29JAN26 85.00 P 0.00 0.00 0.00 0.07 -0.13 21 0 67 0
29JAN26 87.50 P 0.00 0.00 0.00 0.17 -0.23 21 0 65 0
29JAN26 90.00 P 0.00 0.00 0.00 0.36 -0.34 21 0 114 0
29JAN26 92.50 P 0.82 0.82 0.79 0.69 -0.51 21 19 191 -11
29JAN26 95.00 P 1.55 1.55 1.55 1.23 -0.68 21 15 103 +15
29JAN26 97.50 P 0.00 0.00 0.00 2.01 -0.87 21 0 177 0
29JAN26 100.00 P 3.37 3.37 3.37 3.05 -1.18 21 1 57 +1
29JAN26 102.50 P 0.00 0.00 0.00 4.38 -1.20 21 0 15 0
29JAN26 105.00 P 6.38 6.38 6.38 6.07 -1.27 22 15 56 +15
29JAN26 107.50 P 0.00 0.00 0.00 7.79 -1.50 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 9.88 -1.67 21 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 12.50 -1.49 26 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 14.95 -1.94 29 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 17.51 -1.96 33 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 20.06 -1.34 37 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 22.50 -2.12 39 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 25.06 -2.03 42 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 27.57 -1.33 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.06 -0.04 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.11 -0.09 22 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.23 -0.16 22 0 67 0
26FEB26 87.50 P 0.59 0.59 0.59 0.43 -0.25 22 15 117 0
26FEB26 90.00 P 0.90 0.93 0.90 0.74 -0.31 22 16 173 +16
26FEB26 92.50 P 0.00 0.00 0.00 1.22 -0.47 22 0 169 0
26FEB26 95.00 P 0.00 0.00 0.00 1.84 -0.60 22 0 58 0
26FEB26 97.50 P 3.08 3.08 3.08 2.65 -0.76 22 6 61 +6
26FEB26 100.00 P 0.00 0.00 0.00 3.72 -1.14 22 0 8 0
26FEB26 102.50 P 0.00 0.00 0.00 5.13 -1.04 22 0 21 0
26FEB26 105.00 P 7.08 7.08 7.08 6.71 -1.01 22 15 15 +15
26FEB26 107.50 P 0.00 0.00 0.00 8.62 -0.94 23 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 10.62 -1.26 24 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 12.80 -1.33 25 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 15.12 -1.81 26 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 17.55 -1.92 29 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.09 -1.31 32 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 22.51 -2.11 33 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.14 -1.95 37 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.57 -2.03 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.10 -0.06 23 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.19 -0.10 23 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.33 -0.16 22 0 79 0
30MAR26 85.00 P 0.77 0.77 0.77 0.56 -0.24 23 15 554 +15
30MAR26 87.50 P 1.06 1.06 1.06 0.90 -0.31 23 10 1,284 +10
30MAR26 90.00 P 0.00 0.00 0.00 1.38 -0.36 23 0 511 0
30MAR26 92.50 P 2.10 2.10 2.10 2.01 -0.43 23 1 128 +1
30MAR26 95.00 P 0.00 0.00 0.00 2.76 -0.57 22 0 64 0
30MAR26 97.50 P 0.00 0.00 0.00 3.74 -0.67 23 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 4.88 -0.92 22 0 21 0
30MAR26 102.50 P 0.00 0.00 0.00 6.32 -1.00 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 7.95 -0.80 23 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 9.45 -1.46 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 11.31 -1.10 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 13.69 -1.39 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 15.85 -1.08 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 18.09 -1.73 26 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 20.41 -1.15 28 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 22.51 -2.11 26 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 25.27 -1.82 31 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 27.81 -1.79 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
29JUN26 67.50 P 0.20 0.20 0.19 0.04 -0.01 22 25 26 +25
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 -0.05 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.20 -0.08 22 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.34 -0.11 22 0 95 0
29JUN26 80.00 P 0.81 0.81 0.78 0.54 -0.17 22 12 70 -2
29JUN26 82.50 P 0.00 0.00 0.00 0.81 -0.23 22 0 41 0
29JUN26 85.00 P 0.00 0.00 0.00 1.18 -0.31 22 0 25 0
29JUN26 87.50 P 0.00 0.00 0.00 1.66 -0.41 22 0 38 0
29JUN26 90.00 P 0.00 0.00 0.00 2.26 -0.53 22 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 3.02 -0.61 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 3.94 -0.64 22 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 5.00 -0.75 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 6.20 -0.80 22 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 7.35 -0.84 22 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 9.12 -0.60 23 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 10.70 -1.24 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 12.58 -1.29 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 14.52 -1.37 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 16.56 -1.43 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 18.68 -1.41 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 20.49 -1.79 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 23.19 -1.43 26 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 25.53 -1.82 27 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 27.81 -1.99 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.37 -0.04 23 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.55 -0.07 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.79 -0.10 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.10 -0.17 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.55 -0.17 23 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.06 -0.23 23 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 2.65 -0.32 23 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.32 -0.39 23 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.11 -0.45 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.04 -0.50 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.10 -0.77 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 7.39 -0.61 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 8.68 -0.75 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 10.44 -0.90 23 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 11.47 -1.32 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 13.58 -0.97 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.60 -0.66 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.55 -1.27 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.55 -1.39 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.33 -1.43 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.19 -1.99 23 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.53 -1.82 24 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.81 -1.99 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.98 - 23 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 1.30 -0.14 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.73 -0.20 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.28 -0.22 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.88 -0.26 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.59 -0.31 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.37 -0.41 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 5.32 -0.42 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.32 -0.55 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 7.48 -0.57 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 8.71 -0.70 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.09 -0.73 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.54 -0.87 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.13 -0.91 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.78 -1.05 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.58 -1.09 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.42 -1.21 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.39 -1.26 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.41 -1.28 25 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.51 -1.42 26 0 0 0
TOTAL PUT 460 10,213 +261
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$ 3.21
30DEC25 1.70 C 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.42 -0.01 100 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.37 -0.01 95 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.32 -0.01 91 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.27 -0.01 86 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.22 0.00 82 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.12 -0.01 74 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.02 0.00 66 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.92 -0.01 58 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.81 -0.02 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.71 -0.02 0 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.43 -0.03 36 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.35 -0.02 39 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.21 -0.02 40 0 38 0
30DEC25 3.20 C 0.14 0.14 0.14 0.16 -0.01 41 5 232 +5
30DEC25 3.30 C 0.13 0.13 0.11 0.11 -0.02 40 28 610 0
30DEC25 3.40 C 0.08 0.10 0.08 0.09 -0.01 44 14 1,195 +3
30DEC25 3.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 537 0
30DEC25 3.60 C 0.04 0.04 0.04 0.04 -0.01 43 4 865 +4
30DEC25 3.70 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,261 0
30DEC25 3.80 C 0.00 0.00 0.00 0.02 -0.01 45 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 -0.01 42 0 675 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JAN26 2.20 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.73 -0.03 35 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.64 -0.01 37 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.19 -0.01 43 0 39 0
29JAN26 3.40 C 0.16 0.16 0.16 0.15 -0.01 42 20 3,023 +20
29JAN26 3.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.10 -0.01 44 0 357 0
29JAN26 3.70 C 0.00 0.00 0.00 0.08 -0.01 44 0 315 0
29JAN26 3.80 C 0.00 0.00 0.00 0.06 -0.01 44 0 383 0
29JAN26 3.90 C 0.00 0.00 0.00 0.05 0.00 45 0 393 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 0.00 45 0 56 0
29JAN26 4.10 C 0.04 0.04 0.04 0.03 0.00 45 2 20 -2
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 44 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
26FEB26 2.20 C 0.00 0.00 0.00 1.03 -0.02 33 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.93 -0.02 27 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.84 -0.02 36 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.76 -0.01 42 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.39 -0.01 42 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.34 -0.02 43 0 10 0
26FEB26 3.20 C 0.00 0.00 0.00 0.28 -0.02 42 0 15 0
26FEB26 3.30 C 0.00 0.00 0.00 0.25 -0.01 44 0 75 0
26FEB26 3.40 C 0.00 0.00 0.00 0.21 -0.01 44 0 105 0
26FEB26 3.50 C 0.00 0.00 0.00 0.18 -0.01 44 0 165 0
26FEB26 3.60 C 0.00 0.00 0.00 0.15 -0.01 44 0 15 0
26FEB26 3.70 C 0.00 0.00 0.00 0.13 -0.01 45 0 9 0
26FEB26 3.80 C 0.00 0.00 0.00 0.10 -0.01 44 0 187 0
26FEB26 3.90 C 0.00 0.00 0.00 0.09 -0.01 46 0 223 0
26FEB26 4.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 -0.01 45 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 -0.01 45 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 -0.01 44 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.54 0.00 61 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.49 0.00 58 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.44 0.00 55 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.39 0.00 52 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.34 0.00 49 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.28 -0.02 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.25 +0.01 52 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.14 -0.02 39 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.06 0.00 47 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.97 0.00 46 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.80 -0.01 45 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.71 -0.01 43 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.64 -0.02 44 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.57 -0.01 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.51 -0.01 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.45 -0.01 44 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.39 -0.03 43 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.34 -0.01 43 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.30 -0.01 44 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.26 -0.02 44 0 63 0
30MAR26 3.50 C 0.00 0.00 0.00 0.24 -0.01 46 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.18 -0.01 46 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.15 -0.01 45 0 34 0
30MAR26 3.90 C 0.00 0.00 0.00 0.13 -0.01 45 0 123 0
30MAR26 4.00 C 0.12 0.12 0.12 0.11 -0.01 45 7 142 +7
30MAR26 4.10 C 0.00 0.00 0.00 0.10 0.00 46 0 129 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 -0.01 45 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 -0.01 45 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.55 -0.03 47 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.52 -0.01 56 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.46 -0.02 49 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.42 0.00 51 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.37 -0.01 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.32 -0.02 46 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.28 -0.01 48 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.19 -0.01 46 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.10 -0.02 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.02 -0.02 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.94 -0.02 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.86 -0.02 43 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.79 -0.02 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.72 -0.02 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.66 -0.02 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.61 -0.01 44 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.55 -0.02 44 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.42 -0.01 45 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.33 +0.01 47 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.29 -0.01 46 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.26 -0.01 46 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 0.00 46 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 0.00 47 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 -0.01 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 -0.01 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 -0.01 46 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 -0.01 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.13 -0.01 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.06 -0.01 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.99 -0.01 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 -0.01 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 -0.01 45 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.81 -0.01 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 0.00 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.70 -0.01 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 0.00 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.61 -0.01 46 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 0.00 46 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 -0.01 46 0 12 0
29SEP26 3.40 C 0.44 0.44 0.44 0.49 -0.01 46 3 30 +3
29SEP26 3.50 C 0.00 0.00 0.00 0.45 -0.01 46 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.42 -0.01 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 -0.01 46 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 -0.01 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 0.00 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 0.00 47 0 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 0.00 47 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 0.00 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.01 47 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.11 -0.01 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.05 -0.01 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 -0.01 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 -0.01 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.88 -0.01 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.77 -0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 -0.01 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 0.00 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 -0.01 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 -0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
TOTAL CALL 83 18,376 +40
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 86 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 70 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 253 0
30DEC25 2.80 P 0.03 0.03 0.03 0.03 0.00 47 50 261 +50
30DEC25 2.90 P 0.05 0.05 0.05 0.04 -0.01 43 20 286 0
30DEC25 3.00 P 0.07 0.07 0.07 0.07 0.00 44 5 320 +5
30DEC25 3.10 P 0.11 0.11 0.10 0.11 0.00 45 13 250 +10
30DEC25 3.20 P 0.14 0.14 0.14 0.15 0.00 44 2 793 +2
30DEC25 3.30 P 0.00 0.00 0.00 0.21 0.00 45 0 567 0
30DEC25 3.40 P 0.00 0.00 0.00 0.28 +0.01 46 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 0.00 46 0 173 0
30DEC25 3.70 P 0.00 0.00 0.00 0.52 0.00 48 0 31 0
30DEC25 3.80 P 0.00 0.00 0.00 0.62 +0.01 54 0 111 0
30DEC25 3.90 P 0.00 0.00 0.00 0.71 +0.01 54 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.81 +0.02 59 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.91 +0.02 64 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 1.01 +0.02 68 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 1.12 +0.03 79 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.23 +0.04 89 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.31 +0.01 81 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 1.43 +0.04 97 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.51 +0.01 89 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.63 +0.04 106 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.73 +0.04 110 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.02 0.00 46 0 11 0
29JAN26 2.60 P 0.03 0.03 0.03 0.03 0.00 45 25 35 +25
29JAN26 2.70 P 0.00 0.00 0.00 0.05 0.00 46 0 7 0
29JAN26 2.80 P 0.00 0.00 0.00 0.07 0.00 45 0 40 0
29JAN26 2.90 P 0.09 0.09 0.09 0.09 0.00 43 25 126 +25
29JAN26 3.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 36 0
29JAN26 3.10 P 0.18 0.18 0.18 0.17 0.00 45 20 56 +20
29JAN26 3.20 P 0.00 0.00 0.00 0.22 +0.01 45 0 6,336 0
29JAN26 3.30 P 0.00 0.00 0.00 0.27 0.00 44 0 27 0
29JAN26 3.40 P 0.00 0.00 0.00 0.33 -0.01 43 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.41 0.00 46 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.48 0.00 45 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.57 +0.01 48 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.65 +0.01 48 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.74 +0.01 50 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.83 0.00 51 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.92 +0.01 51 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.02 +0.01 54 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 1.12 +0.02 58 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.23 +0.02 65 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.31 +0.01 60 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.43 +0.04 71 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.52 +0.02 70 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.63 +0.04 77 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.73 +0.04 79 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 0.00 46 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.05 -0.01 44 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 0.10 -0.01 44 0 10 0
26FEB26 2.90 P 0.00 0.00 0.00 0.13 -0.01 44 0 29 0
26FEB26 3.00 P 0.00 0.00 0.00 0.17 0.00 44 0 38 0
26FEB26 3.10 P 0.00 0.00 0.00 0.21 0.00 44 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.27 0.00 46 0 93 0
26FEB26 3.30 P 0.00 0.00 0.00 0.32 -0.01 45 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.39 0.00 46 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.45 0.00 45 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 0.00 46 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.68 +0.02 47 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.77 +0.01 49 0 201 0
26FEB26 4.00 P 0.00 0.00 0.00 0.86 +0.02 50 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.95 +0.02 51 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.04 +0.01 52 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.13 +0.01 52 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.23 +0.02 55 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.32 +0.01 54 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.43 +0.03 60 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.52 +0.02 59 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.63 +0.03 65 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.73 +0.04 67 0 1 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 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 54 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 0.01 -0.01 43 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 -0.01 45 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.03 -0.01 45 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 0.06 -0.01 45 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 46 0 212 0
30MAR26 2.80 P 0.00 0.00 0.00 0.14 0.00 45 0 61 0
30MAR26 2.90 P 0.00 0.00 0.00 0.17 0.00 45 0 75 0
30MAR26 3.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 195 0
30MAR26 3.10 P 0.00 0.00 0.00 0.27 +0.01 46 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 0.38 +0.01 47 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.50 0.00 46 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.57 0.00 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.65 +0.01 48 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.73 +0.02 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.81 +0.01 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.89 +0.01 49 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.98 +0.02 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.06 0.00 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.15 +0.01 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.24 +0.01 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.33 0.00 51 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.43 +0.01 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.53 +0.03 55 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.63 +0.02 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.73 +0.03 59 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 0.00 39 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.02 0.00 42 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 47 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.13 0.00 46 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.16 -0.01 46 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.19 -0.01 46 0 20 0
29JUN26 2.80 P 0.25 0.25 0.25 0.24 0.00 47 10 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.27 -0.01 46 0 77 0
29JUN26 3.00 P 0.33 0.33 0.33 0.33 0.00 47 10 112 -10
29JUN26 3.10 P 0.00 0.00 0.00 0.37 -0.01 46 0 15 0
29JUN26 3.20 P 0.00 0.00 0.00 0.43 0.00 47 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.49 0.00 47 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.55 0.00 48 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.62 +0.01 48 0 32 0
29JUN26 3.60 P 0.00 0.00 0.00 0.68 0.00 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.75 0.00 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.83 0.00 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 0.00 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.98 0.00 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.15 +0.01 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.23 0.00 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.31 0.00 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.40 0.00 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 0.00 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.57 0.00 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.67 +0.01 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.75 0.00 51 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 0.00 48 0 59 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 0.00 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 0.00 48 0 36 0
29SEP26 2.60 P 0.00 0.00 0.00 0.24 0.00 48 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 +0.01 48 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.32 0.00 48 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.37 +0.01 49 0 132 0
29SEP26 3.00 P 0.00 0.00 0.00 0.42 +0.01 49 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.47 0.00 49 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 0.00 48 0 102 0
29SEP26 3.30 P 0.00 0.00 0.00 0.58 0.00 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.65 +0.01 49 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.71 +0.01 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.78 +0.01 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.85 +0.01 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 +0.01 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.99 0.00 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.07 +0.01 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.14 0.00 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.22 0.00 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.31 +0.01 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.39 +0.01 51 0 80 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 0.00 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 +0.01 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.65 +0.01 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.74 +0.01 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.82 0.00 53 0 180 0
30DEC26 2.30 P 0.18 0.18 0.18 0.18 0.00 48 5 5 +5
30DEC26 2.40 P 0.21 0.21 0.21 0.21 0.00 47 5 5 +5
30DEC26 2.50 P 0.00 0.00 0.00 0.25 0.00 48 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 0.00 48 0 0 0
30DEC26 2.80 P 0.38 0.38 0.38 0.37 0.00 47 5 5 +5
30DEC26 2.90 P 0.00 0.00 0.00 0.42 0.00 48 0 5 0
30DEC26 3.00 P 0.00 0.00 0.00 0.47 0.00 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 0.00 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.58 0.00 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.64 0.00 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.70 0.00 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 0.00 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.90 0.00 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 0.00 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 0.00 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 0.00 49 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.20 +0.01 50 0 0 0
TOTAL PUT 195 18,945 +142
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$ 70.00
30DEC25 37.00 C 0.00 0.00 0.00 33.58 +1.22 142 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 32.65 +1.09 141 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 31.35 +0.98 115 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 30.14 +0.54 81 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 29.74 +1.36 130 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 28.75 +1.21 126 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 27.38 +1.00 100 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 26.26 +0.66 85 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 25.79 +1.40 113 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 24.79 +1.19 108 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.81 +1.18 104 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 22.80 +1.42 100 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 21.34 +0.76 73 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 20.71 +1.10 87 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 18.18 +1.06 76 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 15.27 +0.54 47 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 12.68 +0.48 30 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 10.55 +1.01 43 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 7.83 +0.37 27 0 109 0
30DEC25 65.00 C 0.00 0.00 0.00 5.67 +0.35 28 0 97 0
30DEC25 67.50 C 4.23 4.23 4.23 3.81 +0.27 28 15 15 -14
30DEC25 70.00 C 3.30 3.30 3.30 2.40 +0.21 29 1 70 +1
30DEC25 72.50 C 1.88 1.88 1.55 1.42 +0.18 29 16 127 -4
30DEC25 75.00 C 0.90 1.20 0.73 0.79 +0.14 30 65 184 +34
30DEC25 77.50 C 0.62 0.71 0.62 0.39 +0.08 30 25 57 +10
30DEC25 80.00 C 0.32 0.32 0.32 0.17 +0.03 30 1 48 +1
30DEC25 82.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 30 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 25.79 +1.02 75 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 24.79 +1.19 72 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 23.81 +1.08 69 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.80 +1.41 66 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.34 +0.76 42 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.71 +1.10 57 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 18.18 +0.79 49 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.27 +0.29 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.94 +0.34 28 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.55 +0.20 26 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 8.47 +0.64 28 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 6.75 +0.32 31 0 270 0
29JAN26 67.50 C 6.03 6.03 5.05 5.10 +0.26 31 17 211 0
29JAN26 70.00 C 4.56 4.56 4.56 3.77 +0.25 31 15 205 +15
29JAN26 72.50 C 3.48 3.48 2.74 2.74 +0.26 32 82 124 +82
29JAN26 75.00 C 2.44 2.44 2.44 1.95 +0.25 32 15 45 +12
29JAN26 77.50 C 0.00 0.00 0.00 1.37 +0.25 33 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 0.90 +0.18 33 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.58 +0.13 33 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.36 +0.09 33 0 4 0
29JAN26 87.50 C 0.32 0.32 0.32 0.22 +0.06 33 1 31 +1
29JAN26 90.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.81 +1.00 54 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.80 +0.99 51 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.53 +0.95 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.71 +0.84 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.18 +0.79 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.60 +0.31 28 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.24 +0.14 28 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.56 +1.13 35 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 9.22 +0.14 31 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 7.55 +0.31 32 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 6.00 +0.27 32 0 15 0
26FEB26 70.00 C 5.49 5.49 5.49 4.69 +0.22 32 15 45 +10
26FEB26 72.50 C 0.00 0.00 0.00 3.64 +0.20 32 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 2.81 +0.24 33 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 2.11 +0.22 33 0 16 0
26FEB26 80.00 C 0.00 0.00 0.00 1.53 +0.16 33 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 1.10 +0.13 33 0 90 0
26FEB26 85.00 C 0.00 0.00 0.00 0.78 +0.10 33 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.54 +0.07 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.37 +0.05 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.90 +0.96 71 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.75 +1.04 63 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 32.00 +0.55 68 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 31.02 +1.02 66 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.05 +1.24 64 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.86 +0.82 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.26 +1.38 63 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 26.89 +0.81 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.79 +0.59 46 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 24.79 +1.01 44 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 23.96 +0.82 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 23.00 +0.67 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.76 +0.41 36 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 20.71 +0.36 32 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 18.18 +0.14 26 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 16.54 +0.71 39 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 14.46 +1.15 38 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 11.80 +0.07 31 0 54 0
30MAR26 62.50 C 0.00 0.00 0.00 10.05 +0.12 32 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 8.64 +0.68 34 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.17 +0.31 34 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 5.90 +0.29 34 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 4.83 +0.23 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.95 +0.23 35 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 3.22 +0.26 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.55 +0.22 35 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 2.00 +0.18 35 0 100 0
30MAR26 85.00 C 1.71 1.71 1.71 1.56 +0.16 35 27 35 +23
30MAR26 87.50 C 0.00 0.00 0.00 1.20 +0.12 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.92 +0.10 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.70 +0.08 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.53 +0.06 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.27 +0.73 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 28.32 +0.73 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.45 +0.81 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.43 +0.71 45 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 25.61 +0.82 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.27 +0.37 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.28 +0.27 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.92 +1.32 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.62 +0.45 38 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 19.80 +0.77 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.04 +0.04 33 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 15.55 +0.58 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.63 +0.39 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 12.42 +0.83 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.39 +0.27 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.36 +0.60 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.93 +0.29 36 0 22 0
29JUN26 72.50 C 7.50 7.50 7.50 7.07 +0.47 37 1 1 +1
29JUN26 75.00 C 0.00 0.00 0.00 5.95 +0.30 36 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 5.10 +0.27 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.39 +0.32 36 0 20 0
29JUN26 82.50 C 0.00 0.00 0.00 3.75 +0.28 37 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 3.20 +0.29 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.76 +0.30 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.38 +0.33 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.08 +0.41 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.71 +0.32 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.53 +0.70 42 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 26.76 +0.84 43 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 25.90 +0.85 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.94 +1.00 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.00 +0.71 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.13 +0.67 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.41 +0.82 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.29 +0.66 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.42 +0.66 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.39 +0.40 36 0 0 0
29SEP26 60.00 C 14.50 14.50 14.50 15.01 +0.65 38 1 11 +1
29SEP26 62.50 C 0.00 0.00 0.00 13.34 +0.69 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.10 +0.63 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.84 +0.66 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.51 +0.38 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.50 +0.37 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.59 +0.31 37 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 6.77 +0.32 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.02 +0.26 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.36 +0.26 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.73 +0.19 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.23 +0.19 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.72 +0.14 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.31 +0.05 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.02 +0.17 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.21 +0.31 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.42 +0.33 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.54 +0.11 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.74 +0.48 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.06 +0.38 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.89 +0.78 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.25 +0.50 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.01 +0.46 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.84 +0.46 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.77 +0.40 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.78 +0.40 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.86 +0.34 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.05 +0.34 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.24 +0.29 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.59 +0.29 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.95 +0.25 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.36 +0.19 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.86 +0.09 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 4.39 +0.13 36 0 0 0
TOTAL CALL 297 2,948 +173
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 277 0
30DEC25 60.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 324 0
30DEC25 62.50 P 0.00 0.00 0.00 0.23 -0.08 30 0 331 0
30DEC25 65.00 P 0.55 0.55 0.55 0.59 -0.12 30 1 158 0
30DEC25 67.50 P 1.05 1.30 0.97 1.26 -0.21 30 42 253 +38
30DEC25 70.00 P 2.30 2.30 2.30 2.34 -0.26 30 1 131 +1
30DEC25 72.50 P 0.00 0.00 0.00 3.85 -0.31 31 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 5.76 -0.26 32 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 7.96 -0.33 35 0 9 0
30DEC25 80.00 P 0.00 0.00 0.00 10.14 -0.64 33 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 12.56 -0.69 35 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 15.00 -0.75 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 17.50 -0.75 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 20.41 -0.34 64 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.50 -0.75 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 25.00 -0.75 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 0.00 35 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.04 0.00 33 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 0.24 -0.01 33 0 54 0
29JAN26 60.00 P 0.00 0.00 0.00 0.49 -0.04 33 0 154 0
29JAN26 62.50 P 0.85 0.91 0.85 0.90 -0.08 33 24 315 +4
29JAN26 65.00 P 1.16 1.51 1.16 1.49 -0.13 32 5 188 +4
29JAN26 67.50 P 2.19 2.42 2.19 2.36 -0.17 32 4 221 +2
29JAN26 70.00 P 0.00 0.00 0.00 3.55 -0.19 33 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 4.97 -0.27 33 0 54 0
29JAN26 75.00 P 0.00 0.00 0.00 6.73 -0.51 34 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 8.61 -0.66 34 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 10.51 -0.96 32 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.16 -0.23 39 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.56 -0.51 42 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.52 -0.73 32 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.41 -0.34 47 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.54 -0.71 40 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 25.00 -1.04 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.27 -0.04 33 0 17 0
26FEB26 57.50 P 0.00 0.00 0.00 0.50 -0.08 33 0 22 0
26FEB26 60.00 P 0.00 0.00 0.00 0.87 -0.11 33 0 3 0
26FEB26 62.50 P 0.00 0.00 0.00 1.42 -0.09 33 0 45 0
26FEB26 65.00 P 0.00 0.00 0.00 2.15 -0.12 33 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 3.09 -0.16 33 0 9 0
26FEB26 70.00 P 0.00 0.00 0.00 4.27 -0.22 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 5.72 -0.25 33 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.44 -0.29 34 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 9.25 -0.52 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.16 -0.48 34 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.28 -0.86 35 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 15.56 -0.70 36 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.95 -0.41 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.41 -0.36 41 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.83 -0.42 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.00 -1.04 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 36 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 36 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 0.00 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.20 -0.03 35 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.37 -0.04 35 0 47 0
30MAR26 55.00 P 0.00 0.00 0.00 0.63 -0.07 35 0 168 0
30MAR26 57.50 P 0.98 1.07 0.98 1.01 -0.11 35 16 22 +15
30MAR26 60.00 P 0.00 0.00 0.00 1.54 -0.10 35 0 72 0
30MAR26 62.50 P 2.12 2.20 2.12 2.21 -0.07 35 18 228 +10
30MAR26 65.00 P 2.92 2.92 2.92 3.02 -0.13 35 15 36 +15
30MAR26 67.50 P 0.00 0.00 0.00 4.06 -0.19 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 5.28 -0.12 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.70 -0.27 35 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.43 -0.34 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.84 -0.70 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.46 -0.83 32 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.57 -1.18 33 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.61 -1.33 32 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 17.95 -0.79 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.86 -0.05 41 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.10 -0.18 41 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.06 -0.98 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 +0.03 37 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.28 +0.03 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.35 +0.04 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.43 +0.05 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.49 +0.04 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.62 +0.05 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.71 +0.03 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 0.83 +0.05 37 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.99 +0.04 37 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.36 -0.02 37 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.87 -0.06 37 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 2.50 -0.10 37 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 3.28 -0.02 36 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 4.18 -0.05 36 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 5.18 -0.10 36 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 6.34 -0.14 36 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 7.62 -0.14 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.22 -0.03 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 10.51 -0.38 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.10 -0.47 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.81 -0.59 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.62 -0.69 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.45 -0.94 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.61 -0.76 35 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.77 -0.85 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.84 -0.77 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.09 -0.74 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.76 -0.05 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.87 -0.10 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.05 -0.08 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.17 -0.08 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.32 -0.09 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.51 -0.10 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.76 -0.12 38 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 2.33 -0.15 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.02 -0.16 38 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 3.84 -0.20 38 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.74 -0.25 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.80 -0.25 39 0 0 0
29SEP26 65.00 P 7.01 7.01 7.01 6.95 -0.26 39 15 23 +15
29SEP26 67.50 P 7.71 7.71 7.71 8.22 -0.30 39 15 15 +15
29SEP26 70.00 P 0.00 0.00 0.00 9.54 -0.33 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.07 -0.33 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.66 -0.27 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.00 -0.58 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.96 -0.46 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.66 -0.76 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.56 -0.62 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.51 -0.86 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.59 -0.81 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.85 -0.69 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.69 -1.00 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.99 -0.09 37 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 2.26 -0.12 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.93 -0.13 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 3.68 -0.17 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.55 -0.17 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.52 -0.23 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.59 -0.23 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.79 -0.28 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.06 -0.29 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.46 -0.34 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.94 -0.34 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.50 -0.39 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.17 -0.40 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.87 -0.45 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.71 -0.46 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.58 -0.47 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.51 -0.52 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.53 -0.50 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.57 -0.47 40 0 0 0
TOTAL PUT 156 5,741 +119
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$ 69.45
05DEC25 48.00 C 0.00 0.00 0.00 21.47 +0.64 111 0 0 0
05DEC25 49.00 C 0.00 0.00 0.00 20.47 +0.64 102 0 0 0
05DEC25 50.00 C 0.00 0.00 0.00 19.47 +0.64 93 0 0 0
05DEC25 52.50 C 0.00 0.00 0.00 16.97 +0.63 0 0 0 0
05DEC25 55.00 C 0.00 0.00 0.00 14.47 +0.63 0 0 0 0
05DEC25 57.50 C 0.00 0.00 0.00 11.97 +0.63 0 0 0 0
05DEC25 60.00 C 8.60 9.30 8.60 9.48 +0.55 55 2 2 +1
05DEC25 62.50 C 0.00 0.00 0.00 7.01 +0.46 52 0 1 0
05DEC25 65.00 C 4.60 4.60 4.60 4.67 +0.39 51 1 60 0
05DEC25 67.50 C 2.30 3.00 2.12 2.60 +0.09 48 17 32 +7
05DEC25 70.00 C 1.05 1.57 0.90 1.23 -0.02 50 210 124 +15
05DEC25 72.50 C 0.45 0.73 0.39 0.46 -0.09 51 95 157 +25
05DEC25 75.00 C 0.20 0.35 0.20 0.15 -0.05 52 74 205 -24
05DEC25 77.50 C 0.12 0.12 0.09 0.04 -0.02 53 26 76 +22
05DEC25 80.00 C 0.06 0.06 0.06 0.01 -0.01 54 17 72 +17
05DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
05DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
05DEC25 87.50 C 0.01 0.01 0.01 0.01 0.00 84 2 3 +2
05DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
05DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 20.50 - 0 0 0 -
12DEC25 50.00 C 0.00 0.00 0.00 19.50 - 0 0 0 -
12DEC25 52.50 C 0.00 0.00 0.00 17.01 - 56 0 0 -
12DEC25 55.00 C 0.00 0.00 0.00 14.51 - 43 0 0 -
12DEC25 57.50 C 0.00 0.00 0.00 12.03 - 47 0 0 -
12DEC25 60.00 C 0.00 0.00 0.00 9.59 - 47 0 0 -
12DEC25 62.50 C 0.00 0.00 0.00 7.05 - 31 0 0 -
12DEC25 65.00 C 0.00 0.00 0.00 5.01 - 42 0 0 -
12DEC25 67.50 C 0.00 0.00 0.00 3.30 - 45 0 0 -
12DEC25 70.00 C 1.83 2.35 1.83 2.00 - 46 10 7 -
12DEC25 72.50 C 1.20 1.40 1.20 1.10 - 46 7 7 -
12DEC25 75.00 C 0.63 0.80 0.63 0.59 - 47 4 3 -
12DEC25 77.50 C 0.00 0.00 0.00 0.27 - 47 0 0 -
12DEC25 80.00 C 0.28 0.28 0.28 0.12 - 48 6 6 -
12DEC25 82.50 C 0.14 0.14 0.14 0.05 - 48 1 1 -
12DEC25 85.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
12DEC25 87.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
12DEC25 90.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
12DEC25 92.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30DEC25 18.00 C 0.00 0.00 0.00 51.50 +0.66 0 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 51.00 +0.64 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 50.50 +0.50 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 50.00 +0.62 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 49.51 +0.64 141 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 48.51 +0.66 122 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 47.51 +0.67 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 46.51 +0.64 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 45.52 +0.63 117 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 44.52 +0.61 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 43.52 +0.66 0 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 42.53 +0.70 109 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 41.53 +0.72 95 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 40.53 +0.64 0 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 39.53 +0.65 0 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 38.54 +0.57 91 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 37.54 +0.66 0 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 36.54 +0.67 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 35.55 +0.72 84 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 34.55 +0.65 74 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 33.55 +0.75 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 32.55 +0.64 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 31.56 +0.74 69 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 30.56 +0.64 54 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 29.56 +0.67 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 28.57 +0.69 63 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 27.57 +0.64 56 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 26.57 +0.63 0 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 25.57 +0.68 0 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 24.58 +0.61 51 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 23.58 +0.67 42 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 22.58 +0.68 0 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 21.59 +0.63 46 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 20.59 +0.68 40 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 19.60 +0.61 44 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 17.12 +0.64 42 0 322 0
30DEC25 55.00 C 0.00 0.00 0.00 14.66 +0.51 41 0 237 0
30DEC25 57.50 C 0.00 0.00 0.00 12.03 +0.24 0 0 487 0
30DEC25 60.00 C 9.70 10.20 9.70 9.71 +0.16 30 4 452 0
30DEC25 62.50 C 0.00 0.00 0.00 7.64 +0.31 36 0 147 0
30DEC25 65.00 C 5.89 5.89 5.22 5.81 +0.12 38 4 206 +1
30DEC25 67.50 C 3.81 4.50 3.81 4.25 +0.07 39 13 196 +8
30DEC25 70.00 C 2.75 3.40 2.70 3.00 -0.04 40 120 1,040 +45
30DEC25 72.50 C 2.00 2.28 1.95 2.07 -0.09 41 29 321 +1
30DEC25 75.00 C 1.30 1.78 1.24 1.40 -0.04 42 210 1,059 +167
30DEC25 77.50 C 1.10 1.29 1.10 0.87 -0.06 42 10 174 +6
30DEC25 80.00 C 0.80 0.95 0.70 0.53 -0.05 42 65 405 +4
30DEC25 82.50 C 0.59 0.59 0.55 0.31 -0.05 42 49 253 -8
30DEC25 85.00 C 0.38 0.49 0.37 0.17 -0.04 41 15 822 -2
30DEC25 87.50 C 0.30 0.30 0.30 0.10 -0.02 42 17 648 0
30DEC25 90.00 C 0.25 0.28 0.23 0.05 -0.02 41 35 440 +31
30DEC25 92.50 C 0.20 0.20 0.20 0.03 -0.01 42 3 166 +3
30DEC25 95.00 C 0.14 0.16 0.14 0.02 0.00 44 9 107 -7
30DEC25 97.50 C 0.13 0.13 0.10 0.01 0.00 43 2 103 0
30DEC25 100.00 C 0.14 0.14 0.09 0.01 0.00 46 11 805 +8
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 125 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 551 0
30DEC25 112.50 C 0.03 0.03 0.03 0.01 0.00 59 16 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 222 0
29JAN26 48.00 C 0.00 0.00 0.00 21.59 +0.40 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.59 +0.44 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.60 +0.38 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.13 +0.25 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.79 +0.27 26 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.60 +0.32 34 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 10.63 +0.25 38 0 7 0
29JAN26 62.50 C 0.00 0.00 0.00 8.83 +0.27 39 0 60 0
29JAN26 65.00 C 7.17 7.17 7.17 7.21 +0.19 40 1 8 +1
29JAN26 67.50 C 5.69 5.69 5.69 5.80 +0.14 41 1 59 +1
29JAN26 70.00 C 4.64 5.04 4.57 4.59 -0.03 41 76 150 +21
29JAN26 72.50 C 3.85 4.01 3.55 3.71 -0.01 43 14 82 +4
29JAN26 75.00 C 0.00 0.00 0.00 2.91 +0.04 43 0 716 0
29JAN26 77.50 C 0.00 0.00 0.00 2.20 +0.01 43 0 254 0
29JAN26 80.00 C 2.14 2.16 1.97 1.64 -0.01 43 7 844 0
29JAN26 82.50 C 1.79 1.95 1.78 1.21 -0.02 43 6 140 +5
29JAN26 85.00 C 1.55 1.55 1.55 0.88 -0.03 43 1 98 +1
29JAN26 87.50 C 0.00 0.00 0.00 0.63 -0.03 43 0 426 0
29JAN26 90.00 C 1.06 1.10 0.98 0.45 -0.03 43 8 222 +5
29JAN26 92.50 C 0.00 0.00 0.00 0.32 -0.02 43 0 90 0
29JAN26 95.00 C 0.00 0.00 0.00 0.22 -0.02 43 0 105 0
29JAN26 97.50 C 0.00 0.00 0.00 0.15 -0.02 43 0 102 0
29JAN26 100.00 C 0.51 0.51 0.51 0.11 -0.01 43 4 112 -2
29JAN26 102.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 27 0
29JAN26 105.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 0.00 44 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 0.00 44 0 43 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 0.00 44 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JAN26 120.00 C 0.16 0.16 0.15 0.01 0.00 46 20 46 +19
26FEB26 48.00 C 0.00 0.00 0.00 21.79 +0.27 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.80 +0.24 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.80 +0.29 0 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 17.54 +0.24 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.33 +0.21 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.35 +0.39 38 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 11.52 +0.38 40 0 3 0
26FEB26 62.50 C 9.60 9.60 9.60 9.85 +0.26 41 1 4 0
26FEB26 65.00 C 8.08 8.08 8.08 8.34 +0.26 42 1 2 -1
26FEB26 67.50 C 0.00 0.00 0.00 6.99 +0.14 42 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 5.81 +0.02 42 0 40 0
26FEB26 72.50 C 0.00 0.00 0.00 4.94 +0.01 44 0 15 0
26FEB26 75.00 C 4.39 4.55 4.39 4.15 +0.11 45 3 42 0
26FEB26 77.50 C 0.00 0.00 0.00 3.36 +0.08 44 0 16 0
26FEB26 80.00 C 0.00 0.00 0.00 2.71 +0.06 44 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 2.16 +0.04 44 0 47 0
26FEB26 85.00 C 2.43 2.43 2.43 1.71 +0.02 44 1 520 0
26FEB26 87.50 C 1.98 1.98 1.98 1.35 +0.01 44 1 66 0
26FEB26 90.00 C 1.72 1.72 1.72 1.06 +0.01 44 5 613 -5
26FEB26 92.50 C 0.00 0.00 0.00 0.83 0.00 44 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 0.64 0.00 44 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.49 -0.01 44 0 4 0
26FEB26 100.00 C 1.12 1.12 1.08 0.38 -0.01 44 5 12 +5
26FEB26 102.50 C 0.00 0.00 0.00 0.29 -0.01 44 0 271 0
30MAR26 20.00 C 0.00 0.00 0.00 49.68 +0.55 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 48.69 +0.55 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.70 +0.58 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 46.51 +0.35 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.52 +0.35 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.74 +0.56 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.75 +0.56 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.53 +0.37 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 41.53 +0.34 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 40.78 +0.58 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.53 +0.35 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 38.54 +0.32 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.54 +0.29 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.56 +0.29 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.58 +0.29 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.57 +0.29 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 33.63 +0.29 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.61 +0.23 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.61 +0.26 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 30.63 +0.25 0 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 29.72 +0.29 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.71 +0.25 0 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 27.81 +0.23 0 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 26.85 +0.18 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 25.93 +0.29 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 24.88 +0.24 0 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 23.97 +0.24 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 23.04 +0.24 31 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 22.09 +0.23 33 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 21.14 +0.18 33 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 20.24 +0.18 35 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 18.03 +0.18 36 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 16.04 +0.20 39 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 14.20 +0.33 40 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 12.49 +0.36 41 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 10.92 +0.32 42 0 71 0
30MAR26 65.00 C 9.30 9.50 9.30 9.49 +0.27 43 3 92 -3
30MAR26 67.50 C 8.20 8.20 8.20 8.20 +0.24 43 3 46 +2
30MAR26 70.00 C 7.20 7.20 7.04 7.05 -0.02 43 2 566 0
30MAR26 72.50 C 0.00 0.00 0.00 6.18 -0.02 45 0 189 0
30MAR26 75.00 C 5.62 5.62 5.62 5.43 +0.14 46 1 709 0
30MAR26 77.50 C 0.00 0.00 0.00 4.60 +0.12 46 0 64 0
30MAR26 80.00 C 4.41 4.41 4.28 3.87 +0.09 46 51 462 +51
30MAR26 82.50 C 0.00 0.00 0.00 3.25 +0.07 45 0 105 0
30MAR26 85.00 C 3.40 3.40 3.40 2.72 +0.05 45 4 757 0
30MAR26 87.50 C 0.00 0.00 0.00 2.26 +0.03 45 0 179 0
30MAR26 90.00 C 2.95 3.01 2.95 1.88 +0.03 45 38 467 +38
30MAR26 92.50 C 2.50 2.50 2.50 1.55 +0.01 45 30 80 0
30MAR26 95.00 C 0.00 0.00 0.00 1.28 +0.01 45 0 593 0
30MAR26 97.50 C 0.00 0.00 0.00 1.06 +0.01 45 0 33 0
30MAR26 100.00 C 0.00 0.00 0.00 0.87 0.00 45 0 186 0
30MAR26 102.50 C 0.00 0.00 0.00 0.71 0.00 45 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 0.58 -0.01 45 0 268 0
30MAR26 107.50 C 0.00 0.00 0.00 0.47 -0.01 45 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.39 0.00 45 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.31 -0.01 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.26 0.00 45 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.21 0.00 45 0 24 0
30MAR26 120.00 C 0.00 0.00 0.00 0.17 0.00 45 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.14 0.00 45 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 7 0
30MAR26 135.00 C 0.00 0.00 0.00 0.05 0.00 45 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 39.86 +0.23 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 38.90 +0.24 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 38.03 +0.34 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 36.98 +0.24 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.02 +0.23 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.06 +0.23 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.08 +0.21 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 33.18 +0.27 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.21 +0.23 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.30 +0.27 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.43 +0.34 39 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.51 +0.35 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.51 +0.26 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.59 +0.25 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.68 +0.24 38 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 25.79 +0.24 38 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 24.88 +0.23 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.00 +0.20 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.17 +0.17 39 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 22.31 +0.19 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.51 +0.20 39 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 19.67 +0.27 41 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.94 +0.38 42 0 11 0
29JUN26 57.50 C 0.00 0.00 0.00 16.31 +0.41 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.79 +0.41 43 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 13.38 +0.39 44 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 12.07 +0.26 44 0 108 0
29JUN26 67.50 C 0.00 0.00 0.00 10.87 +0.20 44 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 9.76 +0.09 44 0 258 0
29JUN26 72.50 C 0.00 0.00 0.00 8.89 +0.02 45 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 8.12 +0.07 46 0 112 0
29JUN26 77.50 C 0.00 0.00 0.00 7.43 +0.24 47 0 193 0
29JUN26 80.00 C 0.00 0.00 0.00 6.63 +0.22 47 0 194 0
29JUN26 82.50 C 0.00 0.00 0.00 5.91 +0.20 47 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 5.26 +0.18 47 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 4.68 +0.17 47 0 44 0
29JUN26 90.00 C 0.00 0.00 0.00 4.15 +0.15 46 0 178 0
29JUN26 92.50 C 0.00 0.00 0.00 3.68 +0.13 46 0 161 0
29JUN26 95.00 C 0.00 0.00 0.00 3.27 +0.12 46 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 2.89 +0.10 46 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 2.56 +0.09 46 0 106 0
29JUN26 102.50 C 0.00 0.00 0.00 2.27 +0.09 46 0 38 0
29JUN26 105.00 C 0.00 0.00 0.00 2.00 +0.07 46 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.77 +0.07 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.57 +0.06 46 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 1.38 +0.05 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.22 +0.05 46 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 1.08 +0.04 46 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.95 +0.03 46 0 13 0
29JUN26 122.50 C 0.00 0.00 0.00 0.84 +0.03 46 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.74 +0.03 46 0 57 0
29JUN26 127.50 C 0.00 0.00 0.00 0.65 +0.02 46 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.58 +0.02 46 0 3 0
29JUN26 132.50 C 0.00 0.00 0.00 0.51 +0.02 46 0 25 0
29JUN26 135.00 C 0.00 0.00 0.00 0.45 +0.02 46 0 6 0
29SEP26 43.00 C 0.00 0.00 0.00 28.42 +0.22 40 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 27.56 +0.21 40 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.73 +0.19 40 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 25.92 +0.23 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.12 +0.19 40 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 24.38 +0.22 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.64 +0.22 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.94 +0.25 41 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 21.26 +0.32 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.67 +0.40 43 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 18.17 +0.42 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.77 +0.41 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 15.45 +0.47 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.22 +0.27 45 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 13.08 +0.18 45 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 12.01 +0.10 45 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 11.13 +0.03 46 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 10.36 +0.03 46 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 9.64 +0.18 47 0 8 0
29SEP26 80.00 C 9.07 9.11 8.72 8.95 +0.30 47 13 313 +7
29SEP26 82.50 C 0.00 0.00 0.00 8.26 +0.35 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 7.56 +0.33 47 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 6.91 +0.31 47 0 7 0
29SEP26 90.00 C 0.00 0.00 0.00 6.32 +0.29 47 0 43 0
29SEP26 92.50 C 0.00 0.00 0.00 5.78 +0.27 47 0 12 0
29SEP26 95.00 C 6.00 6.00 6.00 5.28 +0.26 47 1 11 +1
29SEP26 97.50 C 0.00 0.00 0.00 4.83 +0.24 47 0 0 0
29SEP26 100.00 C 5.65 5.65 5.65 4.41 +0.23 47 2 52 +2
29SEP26 102.50 C 0.00 0.00 0.00 4.03 +0.21 47 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 3.68 +0.20 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.36 +0.18 47 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.07 +0.17 47 0 59 0
29SEP26 112.50 C 0.00 0.00 0.00 2.81 +0.17 47 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.57 +0.16 47 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 2.34 +0.14 47 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 2.14 +0.13 47 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 25.56 +0.19 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.02 +0.34 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.24 +0.23 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.66 +0.30 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.17 +0.30 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.76 +0.30 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.43 +0.27 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.18 +0.21 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.01 +0.13 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.91 -0.07 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.94 +0.13 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.04 -0.04 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.27 +0.04 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.55 -0.01 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.90 +0.06 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 10.25 +0.17 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.53 +0.16 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.85 +0.14 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.23 +0.13 48 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 7.65 - 47 0 0 -
TOTAL CALL 1,387 28,266 +474
05DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
05DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
05DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
05DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
05DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
05DEC25 57.50 P 0.02 0.02 0.02 0.01 0.00 72 15 59 +15
05DEC25 60.00 P 0.04 0.06 0.03 0.01 -0.02 58 9 65 +8
05DEC25 62.50 P 0.12 0.14 0.08 0.04 -0.09 53 11 160 +4
05DEC25 65.00 P 0.53 0.53 0.20 0.20 -0.24 52 151 126 +8
05DEC25 67.50 P 1.13 1.38 0.65 0.73 -0.40 52 95 77 +7
05DEC25 70.00 P 2.60 2.71 1.65 1.85 -0.57 53 20 154 +9
05DEC25 72.50 P 4.60 4.60 3.54 3.61 -0.48 56 7 4 0
05DEC25 75.00 P 0.00 0.00 0.00 5.84 -0.40 64 0 3 0
05DEC25 77.50 P 0.00 0.00 0.00 8.31 -0.46 80 0 2 0
05DEC25 80.00 P 0.00 0.00 0.00 10.87 -0.33 101 0 1 0
05DEC25 82.50 P 0.00 0.00 0.00 13.44 -0.37 123 0 0 0
05DEC25 85.00 P 0.00 0.00 0.00 16.02 -0.33 144 0 0 0
05DEC25 87.50 P 0.00 0.00 0.00 18.55 -0.24 161 0 0 0
05DEC25 90.00 P 0.00 0.00 0.00 21.05 -0.22 176 0 0 0
05DEC25 92.50 P 0.00 0.00 0.00 23.55 -0.30 189 0 0 0
12DEC25 49.00 P 0.01 0.01 0.01 0.01 - 76 5 5 -
12DEC25 50.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
12DEC25 52.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
12DEC25 55.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
12DEC25 57.50 P 0.09 0.09 0.09 0.02 - 47 2 2 -
12DEC25 60.00 P 0.13 0.13 0.13 0.08 - 47 4 4 -
12DEC25 62.50 P 0.37 0.41 0.30 0.26 - 47 44 37 -
12DEC25 65.00 P 0.85 1.00 0.61 0.66 - 47 14 9 -
12DEC25 67.50 P 0.00 0.00 0.00 1.41 - 47 0 0 -
12DEC25 70.00 P 0.00 0.00 0.00 2.62 - 48 0 0 -
12DEC25 72.50 P 0.00 0.00 0.00 4.25 - 50 0 0 -
12DEC25 75.00 P 0.00 0.00 0.00 6.24 - 52 0 0 -
12DEC25 77.50 P 0.00 0.00 0.00 8.50 - 57 0 0 -
12DEC25 80.00 P 0.00 0.00 0.00 10.93 - 65 0 0 -
12DEC25 82.50 P 0.00 0.00 0.00 13.45 - 76 0 0 -
12DEC25 85.00 P 0.00 0.00 0.00 16.02 - 88 0 0 -
12DEC25 87.50 P 0.00 0.00 0.00 18.55 - 99 0 0 -
12DEC25 90.00 P 0.00 0.00 0.00 21.05 - 108 0 0 -
12DEC25 92.50 P 0.00 0.00 0.00 23.55 - 116 0 0 -
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 168 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 165 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 162 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 155 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 139 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 207 0
30DEC25 45.00 P 0.02 0.02 0.02 0.01 0.00 57 1 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 380 0
30DEC25 49.00 P 0.03 0.03 0.03 0.01 0.00 47 5 115 0
30DEC25 50.00 P 0.05 0.05 0.05 0.01 -0.01 45 2 405 0
30DEC25 52.50 P 0.06 0.06 0.06 0.02 -0.03 42 10 402 +10
30DEC25 55.00 P 0.15 0.15 0.10 0.06 -0.06 41 49 419 +14
30DEC25 57.50 P 0.26 0.26 0.20 0.16 -0.10 41 21 750 +4
30DEC25 60.00 P 0.52 0.52 0.36 0.38 -0.16 42 23 840 +8
30DEC25 62.50 P 1.01 1.10 0.68 0.75 -0.26 41 84 398 +8
30DEC25 65.00 P 1.84 1.84 1.25 1.37 -0.33 41 89 992 +58
30DEC25 67.50 P 2.74 2.95 2.10 2.30 -0.37 42 118 499 +34
30DEC25 70.00 P 4.25 4.25 3.26 3.57 -0.47 43 10 2,497 -1
30DEC25 72.50 P 5.37 5.37 5.37 5.11 -0.56 43 4 676 +4
30DEC25 75.00 P 7.23 7.23 7.23 6.94 -0.68 44 1 252 -1
30DEC25 77.50 P 0.00 0.00 0.00 9.00 -0.65 46 0 108 0
30DEC25 80.00 P 0.00 0.00 0.00 11.23 -0.62 49 0 113 0
30DEC25 82.50 P 13.68 13.68 13.68 13.61 -0.50 53 1 160 -1
30DEC25 85.00 P 0.00 0.00 0.00 16.07 -0.45 58 0 539 0
30DEC25 87.50 P 0.00 0.00 0.00 18.55 -0.34 63 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 21.05 -0.25 68 0 542 0
30DEC25 92.50 P 0.00 0.00 0.00 23.55 -0.30 74 0 21 0
30DEC25 95.00 P 0.00 0.00 0.00 25.93 -0.33 75 0 6 0
30DEC25 97.50 P 0.00 0.00 0.00 28.42 -0.42 79 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 30.93 -0.38 84 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 33.42 -0.28 88 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 35.98 -0.23 94 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.42 -0.39 96 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 40.98 -0.29 102 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.39 -0.46 102 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 45.98 -0.35 110 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.42 -0.33 111 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 50.98 -0.32 117 0 0 0
29JAN26 48.00 P 0.13 0.13 0.11 0.06 -0.03 43 9 21 +9
29JAN26 49.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 65 0
29JAN26 50.00 P 0.00 0.00 0.00 0.11 -0.05 43 0 58 0
29JAN26 52.50 P 0.00 0.00 0.00 0.22 -0.08 43 0 34 0
29JAN26 55.00 P 0.00 0.00 0.00 0.40 -0.12 42 0 112 0
29JAN26 57.50 P 0.63 0.63 0.63 0.70 -0.17 42 4 153 +4
29JAN26 60.00 P 1.15 1.25 0.97 1.14 -0.24 42 7 234 +4
29JAN26 62.50 P 1.88 1.89 1.63 1.74 -0.32 42 37 407 +1
29JAN26 65.00 P 0.00 0.00 0.00 2.54 -0.40 42 0 563 0
29JAN26 67.50 P 3.85 3.85 3.65 3.65 -0.35 42 2 554 0
29JAN26 70.00 P 5.25 5.25 5.08 5.06 -0.36 44 6 1,888 0
29JAN26 72.50 P 0.00 0.00 0.00 6.56 -0.54 44 0 212 0
29JAN26 75.00 P 0.00 0.00 0.00 8.25 -0.60 45 0 920 0
29JAN26 77.50 P 10.58 10.58 10.58 10.12 -0.65 46 4 215 +4
29JAN26 80.00 P 0.00 0.00 0.00 12.14 -0.67 47 0 184 0
29JAN26 82.50 P 0.00 0.00 0.00 14.29 -0.68 48 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 16.56 -0.68 50 0 606 0
29JAN26 87.50 P 0.00 0.00 0.00 18.92 -0.68 52 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 21.34 -0.56 55 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 23.81 -0.45 59 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 26.16 -0.50 60 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 28.63 -0.46 63 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 31.02 -0.45 64 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 33.45 -0.45 65 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 36.04 -0.33 71 0 5 0
29JAN26 107.50 P 0.00 0.00 0.00 38.49 -0.33 72 0 9 0
29JAN26 110.00 P 0.00 0.00 0.00 40.98 -0.36 75 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.44 -0.41 77 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 45.98 -0.35 81 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 48.42 -0.33 82 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 50.98 -0.32 86 0 0 0
26FEB26 48.00 P 0.23 0.23 0.23 0.21 -0.05 44 10 10 +10
26FEB26 49.00 P 0.00 0.00 0.00 0.26 -0.07 44 0 3 0
26FEB26 50.00 P 0.00 0.00 0.00 0.33 -0.05 44 0 115 0
26FEB26 52.50 P 0.47 0.47 0.47 0.54 -0.09 43 8 46 0
26FEB26 55.00 P 0.00 0.00 0.00 0.86 -0.13 43 0 31 0
26FEB26 57.50 P 1.22 1.23 1.20 1.30 -0.18 43 6 118 +2
26FEB26 60.00 P 1.70 1.70 1.70 1.88 -0.23 43 1 272 +1
26FEB26 62.50 P 0.00 0.00 0.00 2.62 -0.28 43 0 183 0
26FEB26 65.00 P 0.00 0.00 0.00 3.53 -0.33 43 0 235 0
26FEB26 67.50 P 0.00 0.00 0.00 4.74 -0.27 44 0 291 0
26FEB26 70.00 P 0.00 0.00 0.00 6.18 -0.29 45 0 560 0
26FEB26 72.50 P 0.00 0.00 0.00 7.65 -0.47 45 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 9.31 -0.52 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.10 -0.57 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.02 -0.60 47 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.04 -0.63 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.20 -0.63 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.43 -0.65 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.73 -0.65 52 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 24.11 -0.66 54 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 26.53 -0.58 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.98 -0.49 59 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.34 -0.48 60 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.85 -0.35 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 164 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 142 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 86 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 -0.05 45 0 348 0
30MAR26 45.00 P 0.33 0.33 0.33 0.26 -0.04 45 10 677 -10
30MAR26 46.00 P 0.00 0.00 0.00 0.31 -0.07 45 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.39 -0.07 45 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.46 -0.07 45 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.54 -0.09 44 0 83 0
30MAR26 50.00 P 0.00 0.00 0.00 0.65 -0.09 44 0 598 0
30MAR26 52.50 P 0.00 0.00 0.00 0.98 -0.13 44 0 135 0
30MAR26 55.00 P 0.00 0.00 0.00 1.43 -0.16 44 0 769 0
30MAR26 57.50 P 1.91 1.91 1.91 1.99 -0.22 44 2 354 0
30MAR26 60.00 P 2.65 2.65 2.44 2.68 -0.26 44 33 375 +32
30MAR26 62.50 P 0.00 0.00 0.00 3.50 -0.31 44 0 602 0
30MAR26 65.00 P 0.00 0.00 0.00 4.53 -0.29 44 0 414 0
30MAR26 67.50 P 5.80 5.80 5.80 5.80 -0.20 45 1 185 0
30MAR26 70.00 P 0.00 0.00 0.00 7.28 -0.22 46 0 1,415 0
30MAR26 72.50 P 0.00 0.00 0.00 8.76 -0.35 46 0 210 0
30MAR26 75.00 P 0.00 0.00 0.00 10.39 -0.48 47 0 77 0
30MAR26 77.50 P 0.00 0.00 0.00 12.11 -0.55 47 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 13.97 -0.56 48 0 99 0
30MAR26 82.50 P 0.00 0.00 0.00 15.93 -0.59 48 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 17.96 -0.60 49 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 20.11 -0.62 50 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 22.30 -0.64 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 24.60 -0.64 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.92 -0.65 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.31 -0.63 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.73 -0.47 57 0 151 0
30MAR26 102.50 P 0.00 0.00 0.00 34.20 -0.34 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.54 -0.34 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.90 -0.35 60 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 41.29 -0.30 61 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.70 -0.33 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.11 -0.32 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.55 -0.34 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.01 -0.32 65 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.45 -0.32 66 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.95 -0.31 68 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.44 -0.30 69 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.92 -0.28 71 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.44 -0.26 73 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.98 -0.22 75 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 46 0 29 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 37 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 21 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 21 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 -0.03 46 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.33 -0.02 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.39 -0.04 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.48 -0.03 46 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.56 -0.04 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.66 -0.06 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.78 -0.05 46 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.89 -0.06 46 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 1.03 -0.08 46 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.16 -0.07 45 0 31 0
29JUN26 48.00 P 1.25 1.25 1.25 1.31 -0.08 45 1 41 -1
29JUN26 49.00 P 0.00 0.00 0.00 1.48 -0.10 45 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 1.69 -0.10 45 0 665 0
29JUN26 52.50 P 0.00 0.00 0.00 2.21 -0.14 45 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.88 -0.15 45 0 132 0
29JUN26 57.50 P 3.39 3.39 3.39 3.65 -0.18 45 1 181 +1
29JUN26 60.00 P 0.00 0.00 0.00 4.49 -0.21 45 0 106 0
29JUN26 62.50 P 0.00 0.00 0.00 5.50 -0.23 45 0 172 0
29JUN26 65.00 P 0.00 0.00 0.00 6.62 -0.21 45 0 134 0
29JUN26 67.50 P 0.00 0.00 0.00 7.93 -0.29 45 0 107 0
29JUN26 70.00 P 0.00 0.00 0.00 9.50 -0.25 47 500 1,225 +500
29JUN26 72.50 P 0.00 0.00 0.00 11.11 -0.27 47 0 303 0
29JUN26 75.00 P 0.00 0.00 0.00 12.67 -0.40 48 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 14.37 -0.40 48 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 16.09 -0.46 48 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 17.97 -0.46 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 19.87 -0.47 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 21.88 -0.50 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.94 -0.51 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 26.04 -0.54 50 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 28.23 -0.55 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.44 -0.56 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.71 -0.58 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.03 -0.59 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.37 -0.59 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.76 -0.54 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.18 -0.42 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.61 -0.30 58 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.94 -0.28 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.27 -0.26 59 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 51.61 -0.33 59 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 54.01 -0.26 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.40 -0.26 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.79 -0.30 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.18 -0.29 61 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 63.64 -0.30 62 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 66.08 -0.29 63 0 72 0
29SEP26 43.00 P 1.05 1.05 1.05 1.32 +0.01 46 1 20 +1
29SEP26 44.00 P 0.00 0.00 0.00 1.49 -0.03 47 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.61 -0.03 46 0 22 0
29SEP26 46.00 P 0.00 0.00 0.00 1.81 -0.05 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.02 -0.05 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.24 -0.04 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.45 -0.06 46 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 2.71 -0.07 46 0 144 0
29SEP26 52.50 P 3.02 3.16 3.02 3.40 -0.07 46 40 170 +34
29SEP26 55.00 P 3.88 3.88 3.88 4.19 -0.09 46 1 190 0
29SEP26 57.50 P 0.00 0.00 0.00 5.05 -0.10 46 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.03 -0.13 46 0 94 0
29SEP26 62.50 P 0.00 0.00 0.00 7.08 -0.13 45 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 8.27 -0.17 46 0 109 0
29SEP26 67.50 P 0.00 0.00 0.00 9.68 -0.19 46 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 11.15 -0.25 47 0 52 0
29SEP26 72.50 P 0.00 0.00 0.00 12.76 -0.25 47 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 14.47 -0.26 48 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 16.18 -0.29 48 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 17.91 -0.29 49 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 19.66 -0.34 49 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 21.56 -0.34 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.48 -0.34 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.42 -0.40 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 27.49 -0.40 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 29.57 -0.41 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 31.67 -0.44 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.86 -0.46 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 36.08 -0.47 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.32 -0.48 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.60 -0.52 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.94 -0.52 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.29 -0.53 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.65 -0.48 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.06 -0.36 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.43 -0.29 57 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 3.06 -0.18 46 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.34 -0.18 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.62 -0.18 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.39 -0.22 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.27 -0.23 46 0 0 0
30DEC26 57.50 P 5.79 5.79 5.79 6.19 -0.27 46 4 4 +4
30DEC26 60.00 P 0.00 0.00 0.00 7.25 -0.28 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.37 -0.26 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.70 -0.19 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.07 -0.21 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.58 -0.30 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.21 -0.21 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.91 -0.21 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.60 -0.29 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.33 -0.37 49 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.08 -0.48 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.88 -0.52 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.80 -0.52 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.73 -0.53 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.67 - 50 0 0 -
TOTAL PUT 1,483 39,781 +784
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$ 67.45
30DEC25 43.00 C 0.00 0.00 0.00 24.57 +3.88 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.57 +3.87 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.58 +3.78 48 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 21.58 +3.86 39 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.58 +3.91 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.59 +3.90 43 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.59 +3.82 37 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.59 +3.87 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.11 +3.89 35 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.49 +3.63 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.27 +3.61 36 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 8.01 +3.13 36 0 125 0
30DEC25 62.50 C 4.21 4.21 4.21 5.89 +2.63 34 1 61 0
30DEC25 65.00 C 2.70 4.38 2.70 4.15 +2.12 35 38 145 -1
30DEC25 67.50 C 1.50 3.00 1.50 2.74 +1.56 35 127 260 -8
30DEC25 70.00 C 0.88 1.91 0.88 1.80 +1.16 36 277 389 +122
30DEC25 72.50 C 0.55 1.20 0.55 1.08 +0.75 36 241 761 +154
30DEC25 75.00 C 0.29 0.72 0.29 0.62 +0.46 36 171 364 +64
30DEC25 77.50 C 0.24 0.43 0.24 0.33 +0.26 36 58 371 +30
30DEC25 80.00 C 0.11 0.20 0.11 0.17 +0.14 36 8 284 +8
30DEC25 82.50 C 0.00 0.00 0.00 0.08 +0.06 36 0 919 0
30DEC25 85.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 558 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 21.63 +3.59 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.66 +3.58 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.71 +3.60 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.72 +3.40 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.75 +3.52 30 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.37 +3.29 35 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.22 +3.56 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.92 +3.17 37 0 0 0
29JAN26 60.00 C 7.13 7.13 7.13 9.05 +2.81 39 15 48 +15
29JAN26 62.50 C 6.19 7.17 6.19 7.17 +2.39 38 30 50 +30
29JAN26 65.00 C 4.60 4.60 4.60 5.65 +2.13 38 1 211 -1
29JAN26 67.50 C 3.55 4.35 3.55 4.29 +1.69 38 14 50 +10
29JAN26 70.00 C 2.43 3.45 2.43 3.31 +1.46 39 33 131 +6
29JAN26 72.50 C 1.96 2.55 1.96 2.50 +1.21 39 66 963 +32
29JAN26 75.00 C 1.35 1.93 1.35 1.85 +0.97 40 36 145 +21
29JAN26 77.50 C 0.89 1.46 0.89 1.31 +0.72 39 28 216 +12
29JAN26 80.00 C 0.61 1.09 0.61 0.92 +0.54 39 41 323 +38
29JAN26 82.50 C 0.00 0.00 0.00 0.63 +0.38 39 0 100 0
29JAN26 85.00 C 0.00 0.00 0.00 0.43 +0.27 39 0 61 0
29JAN26 87.50 C 0.30 0.30 0.30 0.29 +0.19 39 3 230 +3
29JAN26 90.00 C 0.25 0.31 0.25 0.19 +0.13 39 29 155 +5
29JAN26 92.50 C 0.00 0.00 0.00 0.12 +0.08 39 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.08 +0.05 39 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.05 +0.03 39 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.95 +3.75 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.96 +3.52 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.01 +3.63 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.09 +3.66 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.91 +3.32 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.99 +3.48 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.70 +3.29 39 0 0 0
26FEB26 57.50 C 9.70 9.70 9.70 11.56 +2.92 37 1 1 +1
26FEB26 60.00 C 8.05 8.05 8.05 9.95 +2.79 40 14 35 +14
26FEB26 62.50 C 6.74 8.13 6.74 8.13 +2.36 39 43 183 0
26FEB26 65.00 C 6.11 6.57 6.11 6.63 +2.00 38 21 373 0
26FEB26 67.50 C 5.49 5.49 5.46 5.47 +1.81 39 24 160 +12
26FEB26 70.00 C 3.45 4.43 3.45 4.45 +1.61 40 51 376 -4
26FEB26 72.50 C 3.10 3.65 3.10 3.60 +1.43 40 62 126 +30
26FEB26 75.00 C 2.23 2.92 2.19 2.85 +1.21 40 58 594 +31
26FEB26 77.50 C 0.00 0.00 0.00 2.24 +1.01 41 0 40 0
26FEB26 80.00 C 1.31 1.90 1.30 1.73 +0.82 41 59 94 -7
26FEB26 82.50 C 1.08 1.38 1.08 1.32 +0.65 40 60 90 +45
26FEB26 85.00 C 1.15 1.15 1.15 1.00 +0.51 40 15 45 +15
26FEB26 87.50 C 0.00 0.00 0.00 0.75 +0.40 40 0 106 0
26FEB26 90.00 C 0.00 0.00 0.00 0.56 +0.31 40 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.41 +0.23 40 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.30 +0.17 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.22 +0.13 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.16 +0.09 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.24 +3.74 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.32 +3.74 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.39 +3.74 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.45 +3.68 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.38 +3.51 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.44 +3.40 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.56 +3.42 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.65 +3.33 41 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.52 +3.34 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.49 +2.85 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.54 +2.74 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.91 +2.50 41 0 211 0
30MAR26 62.50 C 9.41 9.41 9.41 9.40 +2.29 41 15 378 +15
30MAR26 65.00 C 6.72 6.72 6.72 8.05 +2.05 42 15 196 +15
30MAR26 67.50 C 6.81 6.81 6.48 6.76 +1.74 41 620 620 +612
30MAR26 70.00 C 5.07 5.60 5.07 5.98 +1.83 43 31 580 +16
30MAR26 72.50 C 4.42 4.80 4.42 4.84 +1.44 42 20 152 0
30MAR26 75.00 C 3.78 3.78 3.78 4.16 +1.39 43 15 542 0
30MAR26 77.50 C 3.09 3.09 3.09 3.44 +1.19 43 1 29 0
30MAR26 80.00 C 3.05 3.05 3.05 2.83 +1.02 43 15 90 +15
30MAR26 82.50 C 0.00 0.00 0.00 2.32 +0.87 43 0 85 0
30MAR26 85.00 C 0.00 0.00 0.00 1.89 +0.73 43 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.54 +0.62 43 0 119 0
30MAR26 90.00 C 1.21 1.30 1.21 1.24 +0.51 43 16 156 +16
30MAR26 92.50 C 1.17 1.17 1.17 1.00 +0.44 43 15 55 +15
30MAR26 95.00 C 1.08 1.08 1.08 0.78 +0.32 42 15 45 +12
30MAR26 97.50 C 0.00 0.00 0.00 0.63 +0.28 42 0 111 0
30MAR26 100.00 C 0.68 0.68 0.68 0.50 +0.23 42 10 229 -10
30MAR26 102.50 C 0.00 0.00 0.00 0.40 +0.18 42 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.32 +0.15 42 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 +0.12 43 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.20 +0.09 42 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.16 +0.08 42 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 +0.06 43 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 +0.05 42 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 23.87 +3.06 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.16 +3.20 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.10 +2.95 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.53 +3.17 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.53 +2.94 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.56 +2.71 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.66 +2.62 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.99 +2.59 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.35 +2.50 41 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 12.90 +2.48 42 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 11.49 +2.27 42 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 10.22 +2.08 42 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 9.07 +1.89 42 0 16 0
29JUN26 70.00 C 0.00 0.00 0.00 8.07 +1.78 43 0 2,097 0
29JUN26 72.50 C 0.00 0.00 0.00 7.16 +1.69 43 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 6.35 +1.58 43 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 5.65 +1.52 44 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 5.01 +1.43 44 0 20 0
29JUN26 82.50 C 0.00 0.00 0.00 4.43 +1.35 44 0 32 0
29JUN26 85.00 C 0.00 0.00 0.00 3.89 +1.21 44 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 3.37 +1.09 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.97 +0.98 44 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 2.57 +0.92 44 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 2.18 +0.76 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.90 +0.68 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.64 +0.60 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.44 +0.54 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 1.24 +0.47 43 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 1.07 +0.41 43 0 6 0
29JUN26 110.00 C 1.03 1.03 1.03 0.94 +0.37 43 3 162 0
29JUN26 112.50 C 1.07 1.07 1.07 0.81 +0.33 43 2 11 0
29SEP26 46.00 C 0.00 0.00 0.00 24.19 +3.15 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.11 +2.80 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.50 +2.90 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.82 +2.91 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.96 +2.72 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.25 +2.62 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.69 +2.55 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.23 +2.47 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.88 +2.54 44 0 0 0
29SEP26 62.50 C 13.18 13.18 13.18 13.47 +2.28 43 1 1 +1
29SEP26 65.00 C 0.00 0.00 0.00 12.28 +2.15 43 0 0 0
29SEP26 67.50 C 11.29 11.29 11.29 11.17 +1.98 44 341 341 +341
29SEP26 70.00 C 0.00 0.00 0.00 10.18 +1.83 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.16 +1.57 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.32 +1.49 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.48 +1.32 43 0 0 0
29SEP26 80.00 C 6.30 6.30 6.30 6.76 +1.26 43 20 65 +20
29SEP26 82.50 C 5.80 5.80 5.80 6.09 +1.11 43 30 50 +30
29SEP26 85.00 C 0.00 0.00 0.00 5.46 +0.99 43 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.94 +0.95 43 0 20 0
29SEP26 90.00 C 5.00 5.00 5.00 4.43 +0.82 43 2 28 +2
29SEP26 92.50 C 0.00 0.00 0.00 3.98 +0.74 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.49 +0.60 42 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.21 +0.67 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.79 +0.52 42 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.52 +0.51 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.25 +0.42 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 2.01 +0.37 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.82 +0.36 42 0 0 0
29SEP26 112.50 C 2.00 2.00 2.00 1.63 +0.32 42 6 10 +6
30DEC26 46.00 C 0.00 0.00 0.00 25.03 - 44 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 24.30 +2.80 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.59 +2.76 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.89 +2.71 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.23 +2.69 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.63 +2.61 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.09 +2.48 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.71 +2.41 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.38 +2.51 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.08 +2.34 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.93 +2.21 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.87 +2.06 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.87 +1.94 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.00 +1.84 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.15 +1.71 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.39 +1.64 44 0 0 0
30DEC26 80.00 C 8.20 8.20 8.20 8.69 +1.58 44 1 1 +1
30DEC26 82.50 C 0.00 0.00 0.00 8.05 +1.58 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.47 +1.52 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.92 +1.46 45 0 0 0
TOTAL CALL 2,819 20,248 +1,784
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 -0.04 38 0 98 0
30DEC25 55.00 P 0.20 0.20 0.20 0.05 -0.14 36 10 218 -10
30DEC25 57.50 P 0.44 0.44 0.25 0.16 -0.34 36 73 472 -11
30DEC25 60.00 P 0.90 0.90 0.48 0.40 -0.69 36 86 666 -3
30DEC25 62.50 P 1.60 1.60 0.89 0.87 -1.10 36 103 574 +41
30DEC25 65.00 P 2.56 2.56 1.60 1.65 -1.60 37 54 328 +31
30DEC25 67.50 P 3.92 3.92 2.83 2.78 -2.14 37 15 269 +5
30DEC25 70.00 P 5.65 5.65 4.40 4.29 -2.67 38 21 651 -1
30DEC25 72.50 P 0.00 0.00 0.00 5.95 -3.23 36 0 138 0
30DEC25 75.00 P 10.30 10.30 10.30 7.99 -3.58 36 1 336 -1
30DEC25 77.50 P 0.00 0.00 0.00 10.23 -3.77 36 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 12.87 -3.63 46 0 869 0
30DEC25 82.50 P 0.00 0.00 0.00 15.25 -3.82 48 0 81 0
30DEC25 85.00 P 0.00 0.00 0.00 17.72 -3.78 52 0 113 0
30DEC25 87.50 P 0.00 0.00 0.00 20.28 -3.79 60 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 22.72 -3.78 62 0 27 0
30DEC25 92.50 P 0.00 0.00 0.00 25.28 -3.72 70 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.76 -3.74 73 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 30.32 -3.68 81 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.89 -3.61 88 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 35.39 -3.68 92 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.82 -3.68 93 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.26 -3.74 94 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.89 -3.61 104 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.39 -3.61 108 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.89 -3.61 111 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 50.40 -3.60 115 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 1 0
29JAN26 48.00 P 0.00 0.00 0.00 0.05 -0.07 39 0 17 0
29JAN26 49.00 P 0.19 0.19 0.19 0.07 -0.09 39 15 62 +15
29JAN26 50.00 P 0.00 0.00 0.00 0.10 -0.13 39 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 0.21 -0.25 39 0 88 0
29JAN26 55.00 P 0.63 0.63 0.57 0.43 -0.42 39 20 204 +15
29JAN26 57.50 P 0.80 0.80 0.80 0.77 -0.61 39 15 106 +15
29JAN26 60.00 P 1.36 1.36 1.33 1.28 -0.88 39 34 255 -7
29JAN26 62.50 P 2.80 2.80 1.95 1.99 -1.22 39 37 791 +26
29JAN26 65.00 P 3.00 3.00 2.95 2.95 -1.60 39 30 195 +1
29JAN26 67.50 P 4.50 4.50 4.46 4.19 -1.94 40 7 564 0
29JAN26 70.00 P 0.00 0.00 0.00 5.66 -2.29 40 0 700 0
29JAN26 72.50 P 7.25 7.25 7.25 7.17 -2.75 39 2 70 -2
29JAN26 75.00 P 9.49 9.49 9.49 9.00 -3.15 39 2 420 0
29JAN26 77.50 P 11.60 11.60 11.60 11.00 -3.34 39 1 96 0
29JAN26 80.00 P 0.00 0.00 0.00 13.37 -3.23 43 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 15.65 -3.42 44 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 17.96 -3.54 45 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 20.28 -3.79 45 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 22.79 -3.78 49 0 20 0
29JAN26 92.50 P 0.00 0.00 0.00 25.28 -3.76 52 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 27.76 -3.84 55 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 30.39 -3.71 62 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 32.89 -3.71 65 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.39 -3.71 68 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.84 -3.76 69 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.34 -3.66 72 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.89 -3.66 77 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.39 -3.61 79 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 -0.10 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.14 -0.13 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.18 -0.16 40 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.23 -0.21 40 0 101 0
26FEB26 50.00 P 0.00 0.00 0.00 0.31 -0.24 40 0 196 0
26FEB26 52.50 P 0.78 0.78 0.78 0.54 -0.37 40 15 166 +15
26FEB26 55.00 P 1.18 1.18 1.00 0.89 -0.51 40 16 296 +15
26FEB26 57.50 P 1.47 1.47 1.47 1.35 -0.88 40 15 146 0
26FEB26 60.00 P 0.00 0.00 0.00 1.99 -1.00 40 0 389 0
26FEB26 62.50 P 3.46 3.46 2.95 2.80 -1.28 40 30 740 -15
26FEB26 65.00 P 4.67 4.67 3.92 3.84 -1.59 40 50 200 +8
26FEB26 67.50 P 5.08 5.08 5.08 5.11 -1.86 40 12 642 0
26FEB26 70.00 P 0.00 0.00 0.00 6.29 -2.46 39 0 209 0
26FEB26 72.50 P 0.00 0.00 0.00 8.07 -2.71 40 0 68 0
26FEB26 75.00 P 0.00 0.00 0.00 9.75 -3.04 39 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.07 -2.79 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.14 -2.91 44 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.30 -2.95 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.38 -3.30 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.64 -3.44 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.98 -3.59 45 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.35 -3.69 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.78 -3.82 47 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.39 -3.71 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.89 -3.71 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 -0.12 42 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 -0.16 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.25 -0.18 43 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.31 -0.23 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.39 -0.27 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.47 -0.33 43 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.58 -0.32 43 0 46 0
30MAR26 50.00 P 0.99 0.99 0.99 0.70 -0.41 43 16 237 +16
30MAR26 52.50 P 1.40 1.40 1.15 1.07 -0.51 43 75 116 +39
30MAR26 55.00 P 1.95 1.95 1.62 1.58 -0.65 43 31 145 +16
30MAR26 57.50 P 0.00 0.00 0.00 2.21 -0.83 43 0 137 0
30MAR26 60.00 P 3.00 3.01 3.00 3.01 -1.02 43 17 591 +17
30MAR26 62.50 P 0.00 0.00 0.00 3.90 -1.29 42 0 745 0
30MAR26 65.00 P 4.87 4.87 4.87 5.02 -1.56 43 2 539 -2
30MAR26 67.50 P 0.00 0.00 0.00 6.33 -1.61 43 0 251 0
30MAR26 70.00 P 8.90 8.90 7.90 7.86 -1.95 44 522 1,584 +377
30MAR26 72.50 P 10.70 10.70 10.70 9.34 -2.28 43 1 189 0
30MAR26 75.00 P 0.00 0.00 0.00 11.05 -2.49 44 0 1,045 0
30MAR26 77.50 P 13.44 13.45 12.77 13.05 -2.48 45 185 605 +155
30MAR26 80.00 P 0.00 0.00 0.00 15.03 -2.56 46 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 17.09 -2.66 46 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 19.23 -2.71 47 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 21.39 -2.98 47 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 23.47 -3.22 46 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 25.76 -3.35 47 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 28.22 -3.38 49 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.39 -3.71 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.89 -3.71 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.39 -3.71 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.84 -3.76 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.34 -3.66 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.89 -3.66 58 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.39 -3.61 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.89 -3.61 62 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.40 -3.60 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.92 -0.34 44 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 1.08 -0.38 44 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.24 -0.43 44 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.41 -0.48 44 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.63 -0.49 44 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.84 -0.51 44 0 9 0
29JUN26 52.50 P 2.48 2.48 2.48 2.39 -0.69 43 15 46 +15
29JUN26 55.00 P 3.59 3.59 3.59 3.12 -0.79 43 15 93 +15
29JUN26 57.50 P 4.00 4.00 4.00 3.91 -0.98 43 2 219 -2
29JUN26 60.00 P 4.90 4.90 4.90 4.90 -1.14 43 3 141 -3
29JUN26 62.50 P 0.00 0.00 0.00 5.95 -1.33 43 0 234 0
29JUN26 65.00 P 0.00 0.00 0.00 7.19 -1.50 43 0 102 0
29JUN26 67.50 P 0.00 0.00 0.00 8.54 -1.63 44 0 90 0
29JUN26 70.00 P 0.00 0.00 0.00 10.00 -1.77 44 0 181 0
29JUN26 72.50 P 0.00 0.00 0.00 11.45 -2.04 43 0 124 0
29JUN26 75.00 P 14.50 14.50 13.90 13.38 -1.93 45 55 94 +40
29JUN26 77.50 P 0.00 0.00 0.00 14.98 -2.22 44 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.98 -2.15 45 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 18.88 -2.40 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.85 -2.37 46 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 22.88 -2.58 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.96 -2.66 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 27.08 -2.72 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.13 -2.88 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.46 -2.83 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.69 -2.91 47 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 35.99 -3.14 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.28 -3.32 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.80 -3.21 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.04 -3.51 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.39 -3.66 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.72 -0.72 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.94 -0.75 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.16 -0.77 43 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 2.39 -0.83 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.67 -0.87 43 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.39 -1.00 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.25 -1.11 43 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 5.18 -1.28 43 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 5.91 -1.72 42 0 817 0
29SEP26 62.50 P 0.00 0.00 0.00 7.42 -1.50 43 0 59 0
29SEP26 65.00 P 0.00 0.00 0.00 8.71 -1.62 43 0 1,060 0
29SEP26 67.50 P 0.00 0.00 0.00 10.06 -1.78 44 500 541 +500
29SEP26 70.00 P 0.00 0.00 0.00 10.88 -2.54 41 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 13.09 -2.02 44 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 14.77 -2.11 44 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 16.47 -2.23 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.30 -2.30 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.17 -2.38 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.09 -2.46 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.12 -2.46 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.16 -2.64 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.28 -2.49 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.45 -2.61 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.44 -2.79 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.69 -2.74 47 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 36.86 -2.82 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.07 -2.87 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.39 -2.86 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.67 -2.93 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.97 -3.17 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.61 - 44 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 2.89 -0.52 44 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.19 -0.59 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.45 -0.65 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.72 -0.74 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.53 -0.84 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.45 -0.97 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.46 -1.00 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.57 -1.13 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.79 -1.23 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.09 -1.40 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.47 -1.53 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.94 -1.68 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.52 -1.78 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.13 -1.92 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.93 -1.93 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.70 -2.02 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.53 -2.11 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.55 -2.05 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.35 -2.24 46 0 0 0
TOTAL PUT 2,103 23,635 +1,320
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.44
30DEC25 12.50 C 0.00 0.00 0.00 7.98 +0.39 68 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.44 +0.35 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.94 +0.35 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.48 +0.39 43 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.98 +0.39 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.45 +0.38 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.98 +0.38 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.49 +0.39 36 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.99 +0.40 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.49 +0.40 25 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.99 +0.39 19 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.50 +0.39 22 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 2.01 +0.37 20 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 1.55 +0.35 21 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 1.13 +0.29 21 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 0.75 +0.21 20 0 200 0
30DEC25 21.00 C 0.25 0.25 0.25 0.28 +0.11 21 3 86 0
30DEC25 22.00 C 0.00 0.00 0.00 0.08 +0.04 21 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 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 6.48 +0.34 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.98 +0.34 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.48 +0.34 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.98 +0.32 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.49 +0.35 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.04 +0.39 23 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.55 +0.39 23 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.06 +0.38 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.59 +0.36 21 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.14 +0.34 21 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.72 +0.31 21 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.33 +0.25 21 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 0.99 +0.20 20 0 40 0
29JAN26 21.00 C 0.00 0.00 0.00 0.51 +0.12 21 0 36 0
29JAN26 22.00 C 0.00 0.00 0.00 0.24 +0.08 22 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.10 +0.04 22 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.48 +0.25 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.98 +0.23 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.49 +0.23 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.04 +0.33 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.55 +0.32 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.15 +0.38 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.70 +0.36 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.27 +0.33 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.88 +0.31 22 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.50 +0.22 21 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.19 +0.23 21 0 100 0
26FEB26 21.00 C 0.00 0.00 0.00 0.69 +0.15 21 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.37 +0.09 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.20 +0.07 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.98 +0.24 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.48 +0.23 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.99 +0.23 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.50 +0.22 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.03 +0.23 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.54 +0.23 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.06 +0.23 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.58 +0.27 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.10 +0.29 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.64 +0.28 14 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.27 +0.34 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.85 +0.32 23 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.45 +0.30 23 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.08 +0.27 23 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.75 +0.25 23 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.41 +0.18 22 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.93 +0.16 23 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.58 +0.08 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.37 +0.08 24 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.21 +0.05 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.13 +0.23 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.65 +0.22 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.18 +0.23 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.71 +0.27 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.24 +0.26 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.80 +0.27 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.34 +0.20 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.93 +0.32 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.49 +0.28 23 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.15 +0.31 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.78 +0.28 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.45 +0.27 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.13 +0.25 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.82 +0.16 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.36 +0.19 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.94 +0.10 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.69 +0.10 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.48 +0.08 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.32 +0.06 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.14 +0.22 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.67 +0.22 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.20 +0.25 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.73 +0.22 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.27 +0.26 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.83 +0.26 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.39 +0.20 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.99 +0.29 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.67 +0.35 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.30 +0.33 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.96 +0.32 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.64 +0.30 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.35 +0.28 25 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 2.02 +0.22 24 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.62 +0.23 25 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.24 +0.23 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.91 +0.14 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 +0.12 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 +0.08 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.39 +0.08 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 +0.06 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 +0.05 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.32 +0.26 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.89 +0.25 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.47 +0.24 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.07 +0.28 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.70 +0.27 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.42 +0.32 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.09 +0.30 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.79 +0.29 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.51 +0.27 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.19 +0.15 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.81 +0.22 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.44 +0.19 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.11 +0.14 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.91 +0.16 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.71 +0.13 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.56 +0.12 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.43 +0.09 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.33 +0.08 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 +0.06 25 0 0 0
TOTAL CALL 3 4,000 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.06 -0.05 21 0 444 0
30DEC25 19.50 P 0.00 0.00 0.00 0.14 -0.10 21 0 138 0
30DEC25 20.00 P 0.29 0.29 0.29 0.29 -0.13 21 7 97 +7
30DEC25 21.00 P 0.00 0.00 0.00 0.82 -0.24 22 0 285 0
30DEC25 22.00 P 0.00 0.00 0.00 1.60 -0.36 21 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.56 -0.40 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.67 -0.29 46 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.62 -0.34 48 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.62 -0.34 55 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.62 -0.34 62 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.62 -0.34 68 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.62 -0.34 74 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.60 -0.36 76 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.63 -0.33 87 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 90 0
29JAN26 18.50 P 0.00 0.00 0.00 0.10 -0.06 22 0 129 0
29JAN26 19.00 P 0.00 0.00 0.00 0.18 -0.09 22 0 55 0
29JAN26 19.50 P 0.00 0.00 0.00 0.31 -0.13 22 0 146 0
29JAN26 20.00 P 0.00 0.00 0.00 0.48 -0.18 22 0 64 0
29JAN26 21.00 P 0.00 0.00 0.00 1.00 -0.23 22 0 65 0
29JAN26 22.00 P 0.00 0.00 0.00 1.70 -0.33 21 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.58 -0.38 21 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.67 -0.29 34 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.62 -0.34 36 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.62 -0.34 41 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.62 -0.34 46 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.62 -0.34 51 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.62 -0.34 55 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.61 -0.35 58 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.18 -0.07 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.29 -0.09 22 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.43 -0.12 22 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 0.62 -0.14 22 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.14 -0.24 22 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 1.80 -0.30 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.63 -0.35 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.67 -0.29 29 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.68 -0.28 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.68 -0.28 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.68 -0.28 44 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.68 -0.28 48 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.68 -0.28 52 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.68 -0.28 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.03 23 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.14 -0.05 23 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.21 -0.08 23 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.31 -0.10 23 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.45 -0.12 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.61 -0.14 23 0 1 0
30MAR26 20.00 P 0.00 0.00 0.00 0.82 -0.17 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.34 -0.25 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 1.96 -0.29 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.73 -0.34 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.68 -0.29 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.68 -0.28 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.69 -0.27 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.69 -0.27 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.69 -0.27 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.69 -0.27 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.69 -0.27 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 -0.04 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.27 -0.06 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.37 -0.08 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.49 -0.10 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.64 -0.12 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.79 -0.16 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.01 -0.14 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.24 -0.15 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.48 -0.13 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.03 -0.24 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.69 -0.28 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.44 -0.31 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.27 -0.30 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.21 -0.25 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.13 -0.25 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.07 -0.25 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.02 -0.25 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.97 -0.26 32 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.94 -0.21 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 -0.03 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 -0.03 26 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.70 -0.11 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.88 -0.09 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.05 -0.12 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.25 -0.13 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.46 -0.18 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.73 -0.24 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.33 -0.18 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 3.06 -0.13 27 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.80 -0.15 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.51 -0.26 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.40 -0.23 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.28 -0.24 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.18 -0.26 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.12 -0.21 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.06 -0.26 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.02 -0.26 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 -0.05 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.85 -0.08 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.01 -0.08 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.20 -0.11 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.41 -0.12 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.61 -0.16 24 0 0 0
30DEC26 20.00 P 1.80 1.80 1.80 1.94 -0.06 25 1 1 +1
30DEC26 21.00 P 0.00 0.00 0.00 2.45 -0.18 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.14 -0.16 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.89 -0.19 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.67 -0.20 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.50 -0.21 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.36 -0.22 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.24 -0.24 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.16 -0.25 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.10 -0.22 30 0 0 0
TOTAL PUT 8 4,610 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.35
30DEC25 0.85 C 0.00 0.00 0.00 0.51 -0.02 104 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.46 -0.02 93 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.41 -0.02 82 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.36 -0.02 72 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.32 -0.02 79 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.28 -0.02 80 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.24 -0.02 78 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.20 -0.02 74 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.17 -0.02 75 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.14 -0.02 74 0 17 0
30DEC25 1.35 C 0.10 0.10 0.10 0.11 -0.02 71 10 10 +10
30DEC25 1.40 C 0.00 0.00 0.00 0.09 -0.02 72 0 145 0
30DEC25 1.45 C 0.00 0.00 0.00 0.07 -0.02 71 0 30 0
30DEC25 1.50 C 0.00 0.00 0.00 0.06 -0.01 74 0 259 0
30DEC25 1.55 C 0.00 0.00 0.00 0.05 -0.01 76 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.04 -0.01 76 0 147 0
30DEC25 1.65 C 0.04 0.04 0.04 0.03 -0.01 75 3 434 0
30DEC25 1.70 C 0.00 0.00 0.00 0.02 -0.01 71 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 -0.01 64 0 84 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 69 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 74 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 79 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 83 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 87 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 96 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 110 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 117 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 129 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 135 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 140 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 150 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 155 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 164 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 184 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.55 -0.02 82 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.52 -0.02 86 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.48 -0.02 84 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.45 -0.02 85 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.42 -0.02 86 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.39 -0.02 86 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.36 -0.02 85 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.33 -0.02 83 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.31 -0.02 85 0 0 0
30MAR26 1.30 C 0.18 0.18 0.18 0.29 -0.01 86 100 100 +100
30MAR26 1.35 C 0.00 0.00 0.00 0.27 -0.01 86 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.25 -0.01 86 0 2 0
30MAR26 1.45 C 0.00 0.00 0.00 0.22 -0.02 82 0 39 0
30MAR26 1.50 C 0.22 0.22 0.22 0.20 -0.02 81 10 313 +10
30MAR26 1.55 C 0.00 0.00 0.00 0.19 -0.01 83 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.18 -0.01 85 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.16 -0.01 82 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.15 -0.01 83 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.14 -0.01 84 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.13 -0.01 84 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.12 -0.01 84 0 27 0
30MAR26 1.90 C 0.00 0.00 0.00 0.11 -0.01 84 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.10 -0.01 83 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.09 -0.01 82 0 21 0
30MAR26 2.10 C 0.00 0.00 0.00 0.08 -0.01 84 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.07 -0.01 84 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.06 -0.01 84 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.05 -0.01 84 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.04 -0.01 82 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.03 -0.01 80 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.02 -0.01 75 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 -0.01 68 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.51 -0.02 83 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.49 -0.02 86 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.46 -0.02 84 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.44 -0.01 86 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.41 -0.02 84 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.39 -0.02 84 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.37 -0.02 84 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.35 -0.02 84 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.33 -0.02 84 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.32 -0.01 86 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.30 -0.02 85 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.29 -0.01 86 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.27 -0.01 85 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.26 -0.01 86 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.24 -0.02 84 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.23 -0.01 84 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.22 -0.01 85 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.21 -0.01 85 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.20 -0.01 85 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.19 -0.01 85 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.18 -0.01 85 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.16 -0.01 84 0 0 0
TOTAL CALL 123 11,726 +120
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 110 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 0.00 72 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.03 -0.01 72 0 1 0
30DEC25 1.20 P 0.03 0.03 0.03 0.04 -0.01 68 20 59 +15
30DEC25 1.25 P 0.00 0.00 0.00 0.06 -0.01 71 0 346 0
30DEC25 1.30 P 0.00 0.00 0.00 0.09 0.00 77 0 800 0
30DEC25 1.35 P 0.00 0.00 0.00 0.12 +0.01 80 0 570 0
30DEC25 1.40 P 0.00 0.00 0.00 0.15 +0.01 81 0 399 0
30DEC25 1.45 P 0.00 0.00 0.00 0.18 +0.01 80 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.21 +0.01 76 0 202 0
30DEC25 1.55 P 0.00 0.00 0.00 0.25 +0.01 79 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.29 +0.02 79 0 56 0
30DEC25 1.65 P 0.00 0.00 0.00 0.33 +0.02 78 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.37 +0.01 75 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.41 +0.01 69 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.46 +0.01 74 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.51 +0.02 80 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.56 +0.02 84 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.65 +0.02 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.75 +0.02 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.85 +0.02 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.05 +0.02 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 82 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 0.00 87 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 0.00 84 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.09 0.00 86 0 15 0
30MAR26 1.05 P 0.08 0.08 0.08 0.11 0.00 86 3 113 +3
30MAR26 1.10 P 0.00 0.00 0.00 0.13 +0.01 87 0 36 0
30MAR26 1.15 P 0.00 0.00 0.00 0.15 0.00 85 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 0.00 84 0 377 0
30MAR26 1.25 P 0.00 0.00 0.00 0.20 0.00 86 0 28 0
30MAR26 1.30 P 0.00 0.00 0.00 0.23 0.00 87 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.26 +0.01 88 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.29 0.00 87 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.32 0.00 87 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 0.00 86 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 +0.01 85 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.42 +0.01 86 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.45 +0.01 85 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.49 +0.01 85 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.53 +0.01 86 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 +0.01 86 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.61 +0.02 86 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 +0.01 86 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.71 +0.01 93 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 +0.01 85 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.82 +0.02 87 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.90 +0.01 83 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.99 +0.01 83 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.08 +0.01 82 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.18 +0.02 86 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.27 +0.01 84 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.37 +0.02 87 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.46 +0.01 83 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.56 +0.02 86 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.66 +0.02 89 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.85 +0.02 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 +0.01 86 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.17 +0.01 86 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 0.00 84 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 +0.01 86 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 0.00 84 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 0.00 85 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 +0.01 85 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 +0.01 85 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 +0.01 85 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 0.00 84 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 0.00 84 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 +0.01 85 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 0.00 84 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.53 +0.01 85 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 +0.01 86 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 +0.01 84 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.64 +0.01 85 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.68 +0.01 85 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.72 +0.01 85 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.76 +0.01 85 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.80 +0.01 85 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.88 +0.01 85 0 0 0
TOTAL PUT 23 6,839 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 67.30
30DEC25 45.00 C 0.00 0.00 0.00 22.39 +0.50 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.43 +0.54 39 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.38 +0.38 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.39 +0.36 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.45 +0.55 44 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.87 +0.88 75 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.19 +0.78 57 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.43 +0.35 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.26 +0.66 41 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.48 +0.44 17 0 0 0
30DEC25 62.50 C 5.07 5.07 5.07 5.06 +0.48 17 1 34 -1
30DEC25 65.00 C 0.00 0.00 0.00 2.83 +0.40 16 0 100 0
30DEC25 67.50 C 1.33 1.33 1.33 1.16 +0.21 15 15 148 0
30DEC25 70.00 C 0.52 0.52 0.52 0.34 +0.09 15 7 590 0
30DEC25 72.50 C 0.19 0.19 0.19 0.07 +0.02 15 4 80 +4
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 15 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 24 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 31 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.46 +0.34 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.47 +0.43 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.58 +0.54 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.87 +0.73 48 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.19 +0.54 33 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.55 +0.32 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.26 +0.54 24 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.79 +0.51 19 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 5.47 +0.45 17 0 85 0
29JAN26 65.00 C 0.00 0.00 0.00 3.47 +0.38 17 0 135 0
29JAN26 67.50 C 0.00 0.00 0.00 1.92 +0.21 16 0 90 0
29JAN26 70.00 C 1.11 1.21 1.11 0.92 +0.09 16 39 25 +5
29JAN26 72.50 C 0.46 0.46 0.46 0.41 +0.07 17 6 27 +6
29JAN26 75.00 C 0.00 0.00 0.00 0.15 +0.03 17 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 21 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 20.70 +0.41 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.52 +0.48 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.58 +0.54 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.87 +0.73 35 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.19 +0.22 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.15 +0.54 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.65 +0.67 26 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.04 +0.33 18 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.87 +0.42 18 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 3.98 +0.36 17 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 2.48 +0.27 17 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 1.41 +0.12 17 0 75 0
26FEB26 72.50 C 0.00 0.00 0.00 0.75 +0.08 17 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.36 +0.04 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.17 +0.03 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.03 0.00 18 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 45.00 C 0.00 0.00 0.00 22.80 +0.91 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.17 +0.78 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.76 +0.23 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.77 +0.02 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.85 +0.81 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.90 +0.74 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.47 +0.13 22 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.15 +0.54 24 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.92 +0.93 24 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.61 +0.51 21 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 6.41 +0.42 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.63 +0.38 19 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 3.15 +0.31 18 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 2.03 +0.15 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.26 +0.13 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.75 +0.09 18 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 0.42 +0.05 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.23 +0.04 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 0.00 19 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
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 20.92 +0.26 26 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.82 +0.07 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.85 +0.67 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.90 +0.18 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.47 +0.13 18 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.15 +0.19 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.92 +0.30 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.67 +0.21 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.83 +0.29 20 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 5.14 +0.37 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.80 +0.31 19 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.74 +0.27 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.87 +0.11 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 1.28 +0.16 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.86 +0.11 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.57 +0.08 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.39 +0.08 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.25 +0.04 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.92 +0.26 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.03 +0.28 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.97 +0.25 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.01 +0.23 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.57 +0.22 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.38 +0.21 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.17 +0.27 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.19 +0.60 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.40 +0.19 20 0 0 0
29SEP26 65.00 C 5.80 5.80 5.80 6.17 +0.38 21 1 1 +1
29SEP26 67.50 C 0.00 0.00 0.00 4.94 +0.34 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.92 +0.32 21 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.98 +0.27 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.32 +0.23 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.78 +0.19 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.35 +0.15 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.01 +0.12 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.76 +0.11 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.57 +0.08 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.41 +0.06 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.30 +0.04 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.03 +0.16 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.04 +0.12 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.01 +0.03 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.61 -0.06 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.39 +0.05 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.33 +0.14 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.44 +0.11 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.89 +0.24 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.75 +0.25 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.38 +0.05 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.52 +0.18 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.54 +0.14 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.83 +0.03 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.23 +0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.75 +0.02 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.37 +0.01 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.06 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.83 +0.03 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
TOTAL CALL 73 1,762 +15
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.05 -0.03 15 0 177 0
30DEC25 65.00 P 0.30 0.30 0.30 0.32 -0.13 15 20 105 -20
30DEC25 67.50 P 0.81 1.25 0.81 1.19 -0.26 15 18 326 +4
30DEC25 70.00 P 2.56 2.56 2.23 2.94 -0.48 16 43 77 +17
30DEC25 72.50 P 0.00 0.00 0.00 5.24 -0.51 18 0 9 0
30DEC25 75.00 P 0.00 0.00 0.00 7.74 -0.51 24 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.23 -0.84 29 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.70 -0.55 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.22 -0.53 39 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.98 -0.27 57 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.20 -0.55 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.18 -0.07 74 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.30 -0.67 63 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.74 -1.01 63 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 0.00 18 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 17 0
29JAN26 62.50 P 0.00 0.00 0.00 0.28 -0.09 17 0 30 0
29JAN26 65.00 P 0.00 0.00 0.00 0.81 -0.16 17 0 141 0
29JAN26 67.50 P 0.00 0.00 0.00 1.79 -0.27 17 0 60 0
29JAN26 70.00 P 0.00 0.00 0.00 3.33 -0.40 17 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 5.41 -0.40 18 0 53 0
29JAN26 75.00 P 0.00 0.00 0.00 7.93 -0.35 23 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.23 -0.84 23 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.08 -0.57 36 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.28 -0.91 33 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.98 -0.55 42 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.22 -0.99 37 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.18 -0.53 54 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.30 -0.72 48 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 27 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 24 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 14 0
26FEB26 60.00 P 0.00 0.00 0.00 0.20 -0.04 17 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.53 -0.10 17 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 1.18 -0.18 18 0 15 0
26FEB26 67.50 P 0.00 0.00 0.00 2.21 -0.25 17 0 61 0
26FEB26 70.00 P 0.00 0.00 0.00 3.66 -0.36 17 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 5.41 -0.58 16 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.93 -0.35 20 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.32 -0.75 23 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.08 -0.57 31 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.29 -0.90 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.98 -0.55 36 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.27 -0.94 35 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.18 -0.53 47 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.30 -0.72 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 11 0
30MAR26 55.00 P 0.14 0.14 0.14 0.06 -0.01 18 4 17 +4
30MAR26 57.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 0.43 -0.04 19 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 0.89 -0.09 19 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.65 -0.16 19 0 56 0
30MAR26 67.50 P 0.00 0.00 0.00 2.71 -0.23 19 0 12 0
30MAR26 70.00 P 3.76 3.76 3.76 4.10 -0.32 18 10 10 +10
30MAR26 72.50 P 0.00 0.00 0.00 5.85 -0.26 18 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.93 -0.53 18 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 10.32 -0.75 20 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.08 -0.57 27 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.29 -0.90 26 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.98 -0.55 33 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.27 -0.94 31 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.18 -0.53 41 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.30 -0.72 37 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.74 -1.01 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 0.00 20 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 0.00 20 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 -0.02 20 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.48 -0.03 20 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 0.87 -0.07 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.48 -0.10 20 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 2.31 -0.14 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.30 -0.21 19 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 4.63 -0.26 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 6.20 -0.11 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.92 -0.23 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.89 -0.21 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.05 -0.50 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.32 -0.23 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.50 -0.37 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.93 -0.61 19 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.33 -0.63 18 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.75 -0.33 12 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.11 -0.35 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.56 -0.40 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.61 -0.01 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.00 -0.03 21 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.55 -0.05 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.28 -0.09 21 0 7 0
29SEP26 62.50 P 3.39 3.39 3.39 3.21 -0.13 21 1 1 +1
29SEP26 65.00 P 0.00 0.00 0.00 4.23 -0.17 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 5.55 -0.33 21 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 7.28 0.00 22 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 9.03 -0.16 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.89 -0.24 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 12.91 -0.20 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.00 -0.10 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 17.25 -0.11 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.43 -0.20 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.78 -0.18 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.12 -0.16 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.49 -0.15 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.34 -0.04 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.43 -0.04 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.72 -0.07 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.14 -0.10 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.72 -0.12 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.47 -0.22 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.41 -0.27 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.55 -0.17 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.73 -0.33 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.28 -0.54 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.16 -0.42 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.04 -0.40 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.06 -0.30 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.21 -0.30 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 17.47 -0.06 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.76 +0.03 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.94 -0.06 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.12 -0.16 22 0 0 0
TOTAL PUT 96 1,696 +16
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$ 619.50
05DEC25 490.00 C 0.00 0.00 0.00 129.69 +5.40 0 0 0 0
05DEC25 500.00 C 0.00 0.00 0.00 119.69 +7.85 0 0 0 0
05DEC25 510.00 C 0.00 0.00 0.00 109.70 +7.85 52 0 0 0
05DEC25 520.00 C 0.00 0.00 0.00 99.70 +7.84 0 0 0 0
05DEC25 530.00 C 0.00 0.00 0.00 89.71 +5.39 45 0 4 0
05DEC25 540.00 C 0.00 0.00 0.00 79.71 +7.83 0 0 0 0
05DEC25 550.00 C 0.00 0.00 0.00 69.71 +7.79 0 0 0 0
05DEC25 560.00 C 0.00 0.00 0.00 59.72 +7.73 29 0 0 0
05DEC25 570.00 C 0.00 0.00 0.00 49.73 +7.56 27 0 0 0
05DEC25 580.00 C 0.00 0.00 0.00 39.76 +7.20 25 0 0 0
05DEC25 590.00 C 31.00 31.00 31.00 29.93 +5.80 25 1 31 0
05DEC25 600.00 C 19.18 19.84 19.12 20.52 +4.89 24 3 9 -1
05DEC25 610.00 C 12.00 14.38 8.89 11.84 +3.18 22 205 694 -23
05DEC25 620.00 C 4.80 8.40 3.74 5.73 +1.03 22 3,714 3,328 -354
05DEC25 630.00 C 2.25 4.05 1.40 2.52 +0.23 24 934 1,515 +145
05DEC25 640.00 C 1.16 1.75 0.70 1.01 -0.15 26 568 4,048 +156
05DEC25 650.00 C 0.68 0.68 0.28 0.40 -0.18 27 174 846 +135
05DEC25 660.00 C 0.30 0.36 0.16 0.15 -0.15 29 58 362 -13
05DEC25 670.00 C 0.15 0.15 0.10 0.06 -0.09 31 109 554 0
05DEC25 680.00 C 0.09 0.09 0.09 0.02 -0.07 32 50 94 +20
05DEC25 690.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 40 0
05DEC25 700.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 41 0
05DEC25 710.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 38 0
05DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
05DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
05DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 130.02 - 0 0 0 -
12DEC25 500.00 C 0.00 0.00 0.00 120.03 - 0 0 0 -
12DEC25 510.00 C 0.00 0.00 0.00 110.05 - 34 0 0 -
12DEC25 520.00 C 0.00 0.00 0.00 100.06 - 30 0 0 -
12DEC25 530.00 C 0.00 0.00 0.00 90.07 - 27 0 0 -
12DEC25 540.00 C 0.00 0.00 0.00 80.09 - 27 0 0 -
12DEC25 550.00 C 0.00 0.00 0.00 70.13 - 26 0 0 -
12DEC25 560.00 C 0.00 0.00 0.00 60.21 - 26 0 0 -
12DEC25 570.00 C 0.00 0.00 0.00 50.39 - 25 0 0 -
12DEC25 580.00 C 0.00 0.00 0.00 40.77 - 24 0 0 -
12DEC25 590.00 C 0.00 0.00 0.00 31.53 - 23 0 0 -
12DEC25 600.00 C 0.00 0.00 0.00 22.28 - 20 0 0 -
12DEC25 610.00 C 14.90 14.90 14.90 14.99 - 21 4 4 -
12DEC25 620.00 C 7.70 11.61 6.95 9.09 - 21 394 206 -
12DEC25 630.00 C 5.00 7.18 3.94 5.47 - 22 732 442 -
12DEC25 640.00 C 2.83 4.20 2.58 3.16 - 23 56 54 -
12DEC25 650.00 C 2.03 2.40 1.10 1.78 - 24 140 129 -
12DEC25 660.00 C 1.21 1.25 0.77 0.98 - 25 54 54 -
12DEC25 670.00 C 0.75 0.75 0.52 0.56 - 26 54 54 -
12DEC25 680.00 C 0.00 0.00 0.00 0.31 - 27 0 0 -
12DEC25 690.00 C 0.00 0.00 0.00 0.17 - 28 0 0 -
12DEC25 700.00 C 0.00 0.00 0.00 0.10 - 29 0 0 -
12DEC25 710.00 C 0.00 0.00 0.00 0.06 - 30 0 0 -
12DEC25 720.00 C 0.00 0.00 0.00 0.04 - 31 0 0 -
12DEC25 730.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
30DEC25 275.00 C 0.00 0.00 0.00 345.27 +5.14 0 0 1,277 0
30DEC25 280.00 C 0.00 0.00 0.00 340.29 +5.17 74 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 335.30 +5.16 0 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 330.32 +5.18 74 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 325.33 +5.15 0 0 307 0
30DEC25 300.00 C 317.62 317.62 317.62 320.34 +5.14 0 49 943 0
30DEC25 310.00 C 0.00 0.00 0.00 310.37 +5.13 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 300.40 +5.13 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 290.43 +3.66 56 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 280.46 +4.64 58 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 272.37 +7.02 110 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 260.51 +5.12 0 0 1,322 0
30DEC25 370.00 C 249.05 249.05 249.05 250.54 +4.47 0 30 1,802 0
30DEC25 380.00 C 0.00 0.00 0.00 240.57 +5.37 0 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 230.60 +4.57 44 0 2,009 0
30DEC25 400.00 C 218.57 218.57 218.57 220.63 +5.03 44 1 4,675 0
30DEC25 410.00 C 0.00 0.00 0.00 210.65 +5.02 0 0 371 0
30DEC25 420.00 C 0.00 0.00 0.00 200.68 +5.00 0 0 1,756 0
30DEC25 430.00 C 190.35 190.35 189.85 190.71 +5.20 0 33 1,860 -2
30DEC25 440.00 C 182.00 182.00 175.10 180.74 +4.92 31 7 594 0
30DEC25 450.00 C 0.00 0.00 0.00 170.77 +4.89 32 0 1,124 0
30DEC25 460.00 C 156.00 156.00 156.00 160.80 +4.85 31 2 3,438 0
30DEC25 470.00 C 0.00 0.00 0.00 150.83 +4.83 30 0 1,502 0
30DEC25 480.00 C 0.00 0.00 0.00 140.86 +5.45 28 0 2,358 0
30DEC25 490.00 C 125.30 125.30 125.30 130.89 +5.01 26 2 7,322 0
30DEC25 500.00 C 117.00 117.00 117.00 120.03 +3.73 0 1 10,230 -1
30DEC25 510.00 C 0.00 0.00 0.00 110.99 +7.61 26 0 14,699 0
30DEC25 520.00 C 100.00 100.00 100.00 100.06 +4.51 0 1 8,859 -1
30DEC25 530.00 C 0.00 0.00 0.00 91.18 +4.82 25 0 8,943 0
30DEC25 540.00 C 83.50 83.77 83.50 83.80 +7.33 38 35 8,492 0
30DEC25 550.00 C 0.00 0.00 0.00 71.64 +6.84 24 0 11,672 0
30DEC25 560.00 C 0.00 0.00 0.00 62.10 +6.49 23 78 7,547 0
30DEC25 570.00 C 0.00 0.00 0.00 52.81 +6.07 23 0 28,527 0
30DEC25 580.00 C 45.00 45.00 38.80 42.57 +3.12 18 67 19,741 -7
30DEC25 590.00 C 36.42 36.42 32.50 34.40 +3.04 19 7 2,278 0
30DEC25 600.00 C 27.00 29.42 24.00 26.89 +2.89 20 27 44,647 -5
30DEC25 610.00 C 19.27 22.80 17.00 20.20 +2.66 20 1,748 6,371 +189
30DEC25 620.00 C 14.38 17.02 11.70 14.46 +1.35 19 1,509 30,228 +193
30DEC25 630.00 C 9.52 12.41 8.20 10.43 +0.91 20 2,316 19,382 -394
30DEC25 640.00 C 6.85 8.64 5.55 7.36 +0.66 21 557 14,198 +225
30DEC25 650.00 C 4.67 5.93 3.85 5.10 +0.33 21 2,665 31,913 +684
30DEC25 660.00 C 3.60 4.04 2.63 3.48 +0.06 22 1,012 36,325 +298
30DEC25 670.00 C 2.45 2.75 1.90 2.34 -0.10 22 320 17,668 +118
30DEC25 680.00 C 1.98 2.00 1.37 1.56 -0.21 22 105 29,487 +8
30DEC25 690.00 C 1.32 1.45 1.00 1.07 -0.25 23 426 27,598 -363
30DEC25 700.00 C 1.06 1.10 0.80 0.73 -0.21 24 4,372 31,221 -1,373
30DEC25 710.00 C 0.85 0.85 0.58 0.48 -0.20 24 80 5,231 +56
30DEC25 720.00 C 0.69 0.70 0.52 0.31 -0.18 25 202 2,413 -17
30DEC25 730.00 C 0.50 0.50 0.42 0.21 -0.14 25 28 2,559 -8
30DEC25 740.00 C 0.45 0.45 0.32 0.14 -0.12 25 48 6,364 -8
30DEC25 750.00 C 0.27 0.27 0.26 0.09 -0.10 26 190 6,155 0
30DEC25 760.00 C 0.22 0.22 0.22 0.06 -0.08 26 10 2,712 +10
30DEC25 770.00 C 0.00 0.00 0.00 0.04 -0.07 27 0 2,643 0
30DEC25 780.00 C 0.20 0.20 0.17 0.03 -0.05 27 66 447 +46
30DEC25 790.00 C 0.17 0.17 0.17 0.02 -0.04 28 10 6,305 0
30DEC25 800.00 C 0.17 0.17 0.17 0.01 -0.04 27 100 1,349 +100
30DEC25 810.00 C 0.12 0.12 0.12 0.01 -0.03 29 92 653 +46
30DEC25 820.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 6,639 0
29JAN26 450.00 C 173.20 173.20 173.20 176.57 +9.19 57 30 68 +26
29JAN26 460.00 C 0.00 0.00 0.00 162.14 +3.36 23 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 152.21 +3.54 23 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 142.29 +4.73 23 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 130.89 +2.86 0 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 120.97 +2.88 0 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 112.69 +7.84 22 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 102.94 +7.39 22 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 93.31 +6.95 22 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 83.86 +7.39 22 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 74.63 +7.33 22 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 65.70 +7.02 22 0 352 0
29JAN26 570.00 C 0.00 0.00 0.00 57.16 +6.60 22 0 924 0
29JAN26 580.00 C 0.00 0.00 0.00 49.08 +6.07 22 0 99 0
29JAN26 590.00 C 0.00 0.00 0.00 41.55 +5.46 21 0 107 0
29JAN26 600.00 C 36.49 36.49 31.13 33.61 +2.84 20 2 3,118 0
29JAN26 610.00 C 27.73 27.73 25.00 27.57 +2.46 20 131 905 +121
29JAN26 620.00 C 22.99 25.20 20.11 22.22 +2.02 20 374 1,814 +130
29JAN26 630.00 C 19.33 20.15 15.97 17.97 +1.33 21 617 1,948 +82
29JAN26 640.00 C 15.50 16.32 12.80 14.39 +1.15 21 634 6,863 +420
29JAN26 650.00 C 11.33 12.49 10.15 11.42 +0.76 21 211 8,411 +109
29JAN26 660.00 C 9.83 10.07 7.72 9.00 +0.14 22 1,206 6,071 +93
29JAN26 670.00 C 7.55 8.20 6.28 7.04 -0.24 22 233 3,764 +150
29JAN26 680.00 C 5.98 6.45 5.08 5.48 -0.57 22 537 2,855 +160
29JAN26 690.00 C 4.10 4.15 4.04 4.25 -0.81 23 23 824 -1
29JAN26 700.00 C 4.00 4.05 3.02 3.39 -0.86 23 2,873 15,448 +2,680
29JAN26 710.00 C 3.26 3.26 2.65 2.67 -0.92 24 51 656 0
29JAN26 720.00 C 2.19 2.19 1.95 2.05 -1.00 24 39 4,023 +12
29JAN26 730.00 C 2.20 2.20 2.20 1.57 -1.03 24 74 3,315 0
29JAN26 740.00 C 1.84 1.84 1.84 1.20 -1.04 24 2 3,660 -1
29JAN26 750.00 C 0.00 0.00 0.00 0.89 -1.10 25 0 4,014 0
29JAN26 760.00 C 0.00 0.00 0.00 0.70 -1.03 25 0 900 0
29JAN26 770.00 C 0.00 0.00 0.00 0.54 -0.98 25 0 3,034 0
29JAN26 780.00 C 0.00 0.00 0.00 0.41 -0.88 26 0 1,618 0
29JAN26 790.00 C 0.00 0.00 0.00 0.31 -0.84 26 0 567 0
29JAN26 800.00 C 0.00 0.00 0.00 0.24 -0.78 26 0 1,339 0
29JAN26 810.00 C 0.00 0.00 0.00 0.18 -0.76 26 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 0.14 -0.71 26 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 0.11 -0.66 27 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 0.09 -0.61 27 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.07 -0.57 27 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.05 -0.54 27 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.04 -0.50 28 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.03 -0.47 28 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.02 -0.45 28 0 7 0
29JAN26 900.00 C 0.35 0.35 0.35 0.01 -0.43 27 15 559 -15
29JAN26 910.00 C 0.35 0.35 0.35 0.01 -0.40 28 20 34 -14
29JAN26 920.00 C 0.25 0.25 0.25 0.01 -0.38 29 20 1,435 +8
26FEB26 490.00 C 0.00 0.00 0.00 131.46 +1.50 0 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 121.85 +1.82 0 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 113.78 +6.75 0 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 105.20 +7.49 22 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 95.91 +7.28 22 0 10 0
26FEB26 540.00 C 88.00 88.00 88.00 86.86 +7.01 22 1 31 0
26FEB26 550.00 C 77.27 77.27 77.27 77.27 +5.84 21 30 124 +30
26FEB26 560.00 C 0.00 0.00 0.00 69.66 +4.33 22 0 0 0
26FEB26 570.00 C 60.40 60.40 60.20 60.44 +2.88 20 100 100 +100
26FEB26 580.00 C 56.00 56.00 50.50 54.04 +5.19 22 23 55 +15
26FEB26 590.00 C 44.90 44.90 44.90 46.95 +4.58 22 100 100 +69
26FEB26 600.00 C 38.15 38.15 38.15 39.19 +2.00 21 73 275 +73
26FEB26 610.00 C 33.82 36.21 31.07 33.38 +1.33 21 276 623 +161
26FEB26 620.00 C 28.56 30.30 25.86 28.13 +1.00 21 438 1,260 +386
26FEB26 630.00 C 26.03 26.16 21.61 23.72 +0.94 21 533 679 +222
26FEB26 640.00 C 21.21 22.08 18.02 19.87 +1.20 21 590 1,232 +330
26FEB26 650.00 C 17.51 18.29 16.07 16.53 +0.85 22 101 287 +71
26FEB26 660.00 C 14.25 14.84 13.58 13.67 +0.81 22 50 3,428 +47
26FEB26 670.00 C 12.51 12.51 11.05 11.24 +0.77 22 47 548 +46
26FEB26 680.00 C 10.06 10.50 10.06 9.23 +0.77 22 53 545 +50
26FEB26 690.00 C 8.50 8.80 7.57 7.57 +0.78 23 182 1,816 +117
26FEB26 700.00 C 7.35 7.35 5.80 6.36 +0.95 23 155 2,711 +49
26FEB26 710.00 C 6.00 6.20 4.93 5.20 +0.91 23 6,154 13,782 +5,849
26FEB26 720.00 C 5.05 5.05 4.30 4.18 +0.81 23 87 926 +6
26FEB26 730.00 C 4.33 4.33 3.69 3.35 +0.71 23 48 671 +47
26FEB26 740.00 C 0.00 0.00 0.00 2.68 +0.44 24 0 1,056 0
26FEB26 750.00 C 3.12 3.12 3.12 2.14 +0.15 24 7 2,800 0
26FEB26 760.00 C 0.00 0.00 0.00 1.71 -0.02 24 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 1.36 -0.16 24 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 1.08 -0.21 24 0 419 0
26FEB26 790.00 C 0.00 0.00 0.00 0.85 -0.30 24 0 424 0
26FEB26 800.00 C 0.00 0.00 0.00 0.66 -0.36 24 0 1,526 0
26FEB26 810.00 C 0.00 0.00 0.00 0.54 -0.40 25 0 310 0
26FEB26 820.00 C 0.00 0.00 0.00 0.41 -0.44 25 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.34 -0.43 25 0 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.26 -0.44 25 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 0.21 -0.43 25 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.16 -0.43 25 0 1 0
26FEB26 870.00 C 0.00 0.00 0.00 0.13 -0.41 25 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.10 -0.40 26 0 35 0
26FEB26 890.00 C 0.62 0.65 0.62 0.09 -0.38 26 12 12 +12
26FEB26 900.00 C 0.00 0.00 0.00 0.07 -0.37 26 0 26 0
26FEB26 910.00 C 0.00 0.00 0.00 0.05 -0.36 26 0 41 0
26FEB26 920.00 C 0.55 0.55 0.55 0.04 -0.35 26 9 505 0
30MAR26 320.00 C 0.00 0.00 0.00 300.40 +2.09 0 0 1,242 0
30MAR26 330.00 C 0.00 0.00 0.00 290.43 +1.72 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 280.46 +1.89 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 272.37 +3.76 0 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 260.54 +1.82 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 250.69 +1.78 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 240.85 +1.76 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 231.05 +1.40 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 221.23 +1.63 0 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 211.45 +1.72 0 0 67 0
30MAR26 420.00 C 206.56 206.56 206.56 201.70 +1.69 0 30 823 +30
30MAR26 430.00 C 0.00 0.00 0.00 191.96 +1.55 0 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 182.30 +1.54 0 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 176.57 +5.48 34 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 162.95 +1.52 0 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 155.70 +3.67 25 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 145.16 +2.95 19 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 134.25 +1.46 0 0 921 0
30MAR26 500.00 C 0.00 0.00 0.00 124.87 +1.42 0 0 4,225 0
30MAR26 510.00 C 0.00 0.00 0.00 118.21 +6.46 25 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 109.25 +6.26 25 0 557 0
30MAR26 530.00 C 0.00 0.00 0.00 100.50 +6.05 25 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 94.77 +6.01 28 0 2,814 0
30MAR26 550.00 C 0.00 0.00 0.00 83.82 +5.63 24 0 3,090 0
30MAR26 560.00 C 0.00 0.00 0.00 75.94 +5.41 24 0 6,636 0
30MAR26 570.00 C 0.00 0.00 0.00 68.42 +5.21 24 0 844 0
30MAR26 580.00 C 61.82 61.82 58.28 61.28 +5.02 24 42 11,042 -22
30MAR26 590.00 C 0.00 0.00 0.00 54.55 +3.34 24 0 846 0
30MAR26 600.00 C 0.00 0.00 0.00 46.80 +3.75 23 0 3,164 0
30MAR26 610.00 C 41.35 41.69 39.00 41.12 +2.06 23 1,424 2,777 +1,419
30MAR26 620.00 C 36.19 38.56 34.80 35.88 +2.20 23 336 1,593 +30
30MAR26 630.00 C 33.00 33.45 29.30 31.08 +1.37 23 78 3,416 -46
30MAR26 640.00 C 28.00 29.71 25.35 27.20 +0.82 23 218 4,823 +123
30MAR26 650.00 C 25.80 25.80 23.59 23.74 +0.49 23 65 9,614 +3
30MAR26 660.00 C 20.55 20.55 20.55 20.67 +0.59 23 1 6,031 0
30MAR26 670.00 C 19.81 19.81 17.50 17.96 +0.37 24 6 8,647 0
30MAR26 680.00 C 16.50 16.50 16.50 15.58 +0.05 24 2 4,517 0
30MAR26 690.00 C 13.40 13.40 13.20 13.49 -0.20 24 7 2,700 -7
30MAR26 700.00 C 12.00 12.00 10.88 11.67 -0.54 24 32 7,660 +2
30MAR26 710.00 C 10.15 10.15 10.00 10.14 -0.78 25 42 1,412 +4
30MAR26 720.00 C 9.00 9.00 8.76 8.83 -0.95 25 48 2,485 -45
30MAR26 730.00 C 7.65 7.65 7.40 7.80 -1.34 25 46 3,672 -44
30MAR26 740.00 C 7.35 7.65 6.43 6.78 -1.40 26 778 1,760 +210
30MAR26 750.00 C 5.87 5.87 5.00 5.94 -1.21 26 2 2,904 0
30MAR26 760.00 C 5.12 5.12 5.12 4.98 -1.69 26 2 1,176 -2
30MAR26 770.00 C 0.00 0.00 0.00 4.30 -1.76 26 0 891 0
30MAR26 780.00 C 4.86 4.86 4.86 3.71 -1.80 26 45 543 -45
30MAR26 790.00 C 0.00 0.00 0.00 3.21 -1.83 27 0 6,532 0
30MAR26 800.00 C 0.00 0.00 0.00 2.86 -1.61 27 0 1,280 0
30MAR26 810.00 C 0.00 0.00 0.00 2.41 -1.82 27 0 2,199 0
30MAR26 820.00 C 3.21 3.21 3.21 2.09 -1.81 27 5 6,032 0
30MAR26 830.00 C 0.00 0.00 0.00 1.81 -1.79 28 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 1.58 -1.75 28 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 1.37 -1.72 28 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 1.20 -1.68 28 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 1.05 -1.64 28 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.91 -1.61 29 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.83 -1.53 29 0 342 0
30MAR26 900.00 C 1.75 1.75 1.75 0.70 -1.52 29 2 47 0
30MAR26 910.00 C 0.00 0.00 0.00 0.62 -1.47 29 0 14 0
30MAR26 920.00 C 1.30 1.35 1.20 0.55 -1.43 29 74 779 +56
29JUN26 380.00 C 245.00 245.00 245.00 243.51 +1.58 0 1 213 0
29JUN26 390.00 C 0.00 0.00 0.00 233.84 +1.73 0 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 224.20 +1.60 0 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 214.60 +1.59 0 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 205.03 +1.34 0 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 195.49 +1.59 0 0 41 0
29JUN26 440.00 C 0.00 0.00 0.00 186.01 +1.33 0 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 176.58 +1.56 0 0 9 0
29JUN26 460.00 C 165.11 165.11 165.11 167.20 +1.55 20 30 125 0
29JUN26 470.00 C 0.00 0.00 0.00 159.52 +2.72 25 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 148.99 +1.47 22 0 67 0
29JUN26 490.00 C 0.00 0.00 0.00 140.09 +1.42 23 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 130.61 +0.62 22 1 590 0
29JUN26 510.00 C 125.00 125.00 125.00 122.86 +1.32 23 2 125 0
29JUN26 520.00 C 115.50 115.50 115.50 119.28 +6.03 28 2 3,968 -2
29JUN26 530.00 C 109.55 109.55 109.55 107.80 +2.42 25 90 567 +90
29JUN26 540.00 C 0.00 0.00 0.00 100.21 +5.43 25 0 154 0
29JUN26 550.00 C 0.00 0.00 0.00 92.78 +5.00 25 0 200 0
29JUN26 560.00 C 0.00 0.00 0.00 85.86 +2.63 25 0 266 0
29JUN26 570.00 C 0.00 0.00 0.00 79.03 +2.38 25 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 72.84 +2.81 25 0 582 0
29JUN26 590.00 C 0.00 0.00 0.00 66.68 +2.43 25 0 3,514 0
29JUN26 600.00 C 59.52 59.52 59.52 60.14 +1.36 24 2 3,416 0
29JUN26 610.00 C 53.26 53.71 53.26 54.71 +1.28 24 32 576 +30
29JUN26 620.00 C 49.30 49.30 49.30 50.22 +1.61 25 4 1,814 0
29JUN26 630.00 C 47.17 47.17 44.00 45.13 +1.16 24 3 808 +2
29JUN26 640.00 C 43.80 43.80 40.10 40.38 +0.29 24 4 3,430 +3
29JUN26 650.00 C 0.00 0.00 0.00 37.11 +0.86 24 0 1,490 0
29JUN26 660.00 C 0.00 0.00 0.00 33.69 +0.96 25 0 8,002 0
29JUN26 670.00 C 30.00 30.00 30.00 30.42 +0.77 25 2 1,567 0
29JUN26 680.00 C 26.45 27.10 26.45 27.61 +1.02 25 6,508 6,842 +6,503
29JUN26 690.00 C 25.10 25.10 25.10 24.49 +0.47 25 1 293 -1
29JUN26 700.00 C 0.00 0.00 0.00 21.83 +0.21 25 0 3,523 0
29JUN26 710.00 C 0.00 0.00 0.00 19.17 -0.08 25 0 279 0
29JUN26 720.00 C 18.52 18.52 18.52 16.91 -0.47 24 142 379 +86
29JUN26 730.00 C 18.87 18.87 18.87 14.86 -0.72 24 5 1,149 0
29JUN26 740.00 C 0.00 0.00 0.00 12.84 -0.95 24 0 199 0
29JUN26 750.00 C 0.00 0.00 0.00 11.30 -1.14 24 0 121 0
29JUN26 760.00 C 13.88 13.88 13.88 9.78 -1.35 24 4 653 0
29JUN26 770.00 C 0.00 0.00 0.00 8.42 -1.40 24 0 849 0
29JUN26 780.00 C 0.00 0.00 0.00 7.10 -1.46 24 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 6.21 -1.45 24 0 109 0
29JUN26 800.00 C 9.98 10.10 8.90 5.35 -1.61 24 8,361 14,572 +8,076
29JUN26 810.00 C 0.00 0.00 0.00 4.44 -1.56 23 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 3.70 -1.69 23 5 35 0
29JUN26 830.00 C 0.00 0.00 0.00 3.19 -1.58 23 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 2.68 -1.48 23 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 2.23 -1.63 23 0 58 0
29JUN26 860.00 C 0.00 0.00 0.00 1.89 -1.46 23 0 2 0
29JUN26 870.00 C 0.00 0.00 0.00 1.56 -1.39 23 0 7 0
29JUN26 880.00 C 0.00 0.00 0.00 1.29 -1.29 23 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 1.08 -1.28 23 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.87 -1.35 23 0 7 0
29JUN26 910.00 C 0.00 0.00 0.00 0.72 -1.37 22 0 4 0
29JUN26 920.00 C 4.40 4.40 4.40 0.59 -1.39 22 15 154 0
29SEP26 470.00 C 161.65 161.65 161.65 163.69 +1.27 25 30 46 +30
29SEP26 480.00 C 153.12 153.12 152.82 160.76 +6.81 30 38 60 +38
29SEP26 490.00 C 0.00 0.00 0.00 146.86 +1.09 25 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 140.22 +2.63 26 0 42 0
29SEP26 510.00 C 0.00 0.00 0.00 130.79 +1.06 25 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 124.13 +2.09 25 0 484 0
29SEP26 530.00 C 0.00 0.00 0.00 118.91 +7.15 27 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 112.03 +7.03 27 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 105.13 +6.88 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 98.43 +4.13 26 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 92.22 +4.19 26 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 86.00 +3.82 26 0 94 0
29SEP26 590.00 C 0.00 0.00 0.00 80.12 +3.62 26 0 31 0
29SEP26 600.00 C 71.80 71.80 71.80 74.49 +3.49 26 30 987 +30
29SEP26 610.00 C 69.27 69.27 67.57 67.80 +1.27 25 65 498 +65
29SEP26 620.00 C 62.12 62.12 62.12 62.97 +1.10 25 30 287 +30
29SEP26 630.00 C 60.60 60.85 60.60 58.31 +1.11 25 37 131 +37
29SEP26 640.00 C 0.00 0.00 0.00 54.02 +1.82 25 0 486 0
29SEP26 650.00 C 0.00 0.00 0.00 50.19 +0.68 25 0 4,195 0
29SEP26 660.00 C 45.91 45.91 45.91 46.45 +0.54 25 1 1,161 0
29SEP26 670.00 C 0.00 0.00 0.00 43.01 +0.57 25 0 1,671 0
29SEP26 680.00 C 41.37 41.37 38.50 39.85 +2.58 26 5 594 +4
29SEP26 690.00 C 0.00 0.00 0.00 36.95 +0.24 26 0 46 0
29SEP26 700.00 C 35.80 35.80 34.03 34.25 +0.39 26 11 362 -1
29SEP26 710.00 C 0.00 0.00 0.00 31.79 +0.59 26 0 137 0
29SEP26 720.00 C 0.00 0.00 0.00 29.40 +0.15 26 0 606 0
29SEP26 730.00 C 0.00 0.00 0.00 27.28 +0.62 26 0 150 0
29SEP26 740.00 C 24.87 24.87 24.87 25.74 +0.87 26 1 521 0
29SEP26 750.00 C 0.00 0.00 0.00 23.43 +0.23 26 0 716 0
29SEP26 760.00 C 21.80 21.80 21.80 21.43 -0.14 26 1 330 +1
29SEP26 770.00 C 21.00 21.10 21.00 20.24 +0.30 27 2 17 +2
29SEP26 780.00 C 0.00 0.00 0.00 18.53 +0.22 27 0 1,139 0
29SEP26 790.00 C 0.00 0.00 0.00 17.06 -0.01 27 0 31 0
29SEP26 800.00 C 15.29 17.00 15.29 15.81 -0.09 27 17 70 -7
29SEP26 810.00 C 0.00 0.00 0.00 14.57 -0.15 27 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 13.32 -0.24 27 5 102 +5
29SEP26 830.00 C 0.00 0.00 0.00 11.85 -0.68 27 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 11.00 -0.38 27 0 208 0
29SEP26 850.00 C 12.90 12.90 12.90 10.16 -0.43 27 2 539 -1
29SEP26 860.00 C 0.00 0.00 0.00 9.31 -0.50 27 0 69 0
29SEP26 870.00 C 0.00 0.00 0.00 8.47 -0.56 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 7.85 -0.52 27 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 7.28 -0.56 27 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 6.71 -0.83 27 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 6.14 -0.66 27 0 179 0
29SEP26 920.00 C 0.00 0.00 0.00 5.57 -0.72 27 0 199 0
30DEC26 490.00 C 0.00 0.00 0.00 156.44 +4.62 26 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 147.20 +2.90 25 0 8 0
30DEC26 510.00 C 0.00 0.00 0.00 139.61 +2.72 25 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 133.45 +3.79 26 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 126.27 +3.34 25 0 0 0
30DEC26 540.00 C 118.00 118.00 118.00 118.12 +5.29 25 1 1 +1
30DEC26 550.00 C 0.00 0.00 0.00 112.89 +6.21 25 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 108.25 +4.33 26 0 0 0
30DEC26 570.00 C 100.00 100.00 100.00 100.00 +2.03 25 1 1 +1
30DEC26 580.00 C 0.00 0.00 0.00 93.77 +1.33 25 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 88.18 +0.91 25 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 84.38 +2.24 26 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 79.29 +2.45 26 0 0 0
30DEC26 620.00 C 73.47 73.47 72.89 74.40 +2.21 26 122 123 +122
30DEC26 630.00 C 68.85 68.85 68.85 69.90 +2.13 26 30 30 +30
30DEC26 640.00 C 0.00 0.00 0.00 65.34 +2.10 25 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 61.36 +2.00 26 0 4 0
30DEC26 660.00 C 0.00 0.00 0.00 57.54 +1.83 26 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 54.03 +1.72 26 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 50.58 +1.49 26 0 2 0
30DEC26 690.00 C 46.16 46.16 46.16 47.42 +1.28 26 3 3 +3
30DEC26 700.00 C 0.00 0.00 0.00 44.59 +1.27 26 0 10 0
30DEC26 710.00 C 0.00 0.00 0.00 41.86 +1.53 26 0 0 0
30DEC26 720.00 C 40.00 40.00 39.00 39.38 +1.82 26 11 11 +11
30DEC26 730.00 C 0.00 0.00 0.00 37.12 +1.92 26 1 11 +1
TOTAL CALL 58,550 844,440 +28,354
05DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
05DEC25 500.00 P 0.01 0.01 0.01 0.01 0.00 66 65 65 0
05DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
05DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
05DEC25 530.00 P 0.14 0.14 0.07 0.01 0.00 49 20 10 -20
05DEC25 540.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
05DEC25 550.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
05DEC25 560.00 P 0.00 0.00 0.00 0.01 -0.10 33 0 42 0
05DEC25 570.00 P 0.00 0.00 0.00 0.01 -0.27 27 0 119 0
05DEC25 580.00 P 0.28 0.33 0.26 0.04 -0.63 26 270 530 +270
05DEC25 590.00 P 0.55 0.60 0.40 0.20 -1.28 25 166 1,074 +125
05DEC25 600.00 P 1.80 1.94 0.75 0.81 -2.36 24 951 1,274 -89
05DEC25 610.00 P 4.00 4.76 2.22 2.54 -3.79 24 6,831 11,401 +5,041
05DEC25 620.00 P 8.00 10.00 5.25 6.37 -5.93 24 7,750 8,401 +5,172
05DEC25 630.00 P 15.80 18.00 11.35 13.28 -7.24 26 1,104 769 +165
05DEC25 640.00 P 20.01 26.00 20.01 21.35 -8.04 26 24 56 -8
05DEC25 650.00 P 0.00 0.00 0.00 30.74 -8.10 27 0 73 0
05DEC25 660.00 P 40.00 40.00 40.00 40.54 -8.06 29 1 63 -1
05DEC25 670.00 P 0.00 0.00 0.00 50.50 -8.01 0 0 0 -1
05DEC25 680.00 P 0.00 0.00 0.00 60.50 -8.00 0 0 30 -1
05DEC25 690.00 P 0.00 0.00 0.00 70.50 -8.00 0 0 0 0
05DEC25 700.00 P 0.00 0.00 0.00 80.50 -8.00 0 0 0 0
05DEC25 710.00 P 90.50 90.50 90.50 90.50 -8.00 0 5 0 0
05DEC25 720.00 P 0.00 0.00 0.00 100.50 -8.00 0 0 0 0
05DEC25 730.00 P 0.00 0.00 0.00 111.27 -7.23 88 0 0 0
05DEC25 740.00 P 0.00 0.00 0.00 124.12 -4.38 127 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
12DEC25 500.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
12DEC25 510.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
12DEC25 520.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
12DEC25 530.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
12DEC25 540.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
12DEC25 550.00 P 0.00 0.00 0.00 0.04 - 26 0 0 -
12DEC25 560.00 P 0.00 0.00 0.00 0.12 - 26 0 0 -
12DEC25 570.00 P 0.51 0.51 0.51 0.29 - 25 5 5 -
12DEC25 580.00 P 1.05 1.10 0.91 0.67 - 24 92 92 -
12DEC25 590.00 P 1.70 2.10 1.50 1.44 - 24 126 84 -
12DEC25 600.00 P 3.40 4.12 2.88 2.91 - 23 201 117 -
12DEC25 610.00 P 5.71 7.30 4.79 5.46 - 22 5,455 5,074 -
12DEC25 620.00 P 11.00 12.30 8.50 9.52 - 22 435 200 -
12DEC25 630.00 P 14.00 18.00 14.00 15.91 - 23 59 59 -
12DEC25 640.00 P 0.00 0.00 0.00 23.88 - 25 0 0 -
12DEC25 650.00 P 0.00 0.00 0.00 31.84 - 24 0 0 -
12DEC25 660.00 P 0.00 0.00 0.00 41.08 - 25 0 0 -
12DEC25 670.00 P 0.00 0.00 0.00 50.71 - 26 0 0 -
12DEC25 680.00 P 0.00 0.00 0.00 60.54 - 27 0 0 -
12DEC25 690.00 P 0.00 0.00 0.00 70.50 - 0 0 0 -
12DEC25 700.00 P 0.00 0.00 0.00 80.50 - 0 0 0 -
12DEC25 710.00 P 0.00 0.00 0.00 90.50 - 0 0 0 -
12DEC25 720.00 P 0.00 0.00 0.00 100.50 - 0 0 0 -
12DEC25 730.00 P 0.00 0.00 0.00 111.27 - 55 0 0 -
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 82 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 79 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 68 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,850 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,711 0
30DEC25 380.00 P 0.05 0.05 0.05 0.01 0.00 53 1 10,576 -1
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23,254 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5,567 0
30DEC25 420.00 P 0.02 0.02 0.02 0.01 0.00 43 250 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12,003 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7,416 0
30DEC25 450.00 P 0.09 0.09 0.07 0.01 -0.01 36 500 16,370 +204
30DEC25 460.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 13,040 0
30DEC25 470.00 P 0.18 0.18 0.18 0.01 -0.04 31 1 18,543 0
30DEC25 480.00 P 0.18 0.18 0.16 0.01 -0.06 29 210 10,411 +190
30DEC25 490.00 P 0.00 0.00 0.00 0.02 -0.10 28 0 42,023 0
30DEC25 500.00 P 0.31 0.41 0.21 0.03 -0.16 27 990 115,280 +496
30DEC25 510.00 P 0.00 0.00 0.00 0.05 -0.25 26 0 24,582 0
30DEC25 520.00 P 0.00 0.00 0.00 0.10 -0.37 26 0 22,551 0
30DEC25 530.00 P 0.58 0.58 0.51 0.19 -0.52 25 3 14,870 -2
30DEC25 540.00 P 0.67 0.81 0.62 0.34 -0.69 24 260 21,336 +147
30DEC25 550.00 P 1.00 1.02 0.86 0.61 -0.93 24 761 18,352 +747
30DEC25 560.00 P 1.61 1.61 1.20 1.06 -1.24 23 310 7,468 -22
30DEC25 570.00 P 2.28 2.28 1.65 1.77 -1.60 23 1,803 15,515 -1,113
30DEC25 580.00 P 2.96 3.30 2.40 2.83 -2.06 22 650 17,944 +125
30DEC25 590.00 P 0.39 5.46 0.39 4.45 -2.52 22 1,721 15,934 -247
30DEC25 600.00 P 7.81 7.90 5.59 6.70 -3.05 21 4,642 20,330 +1,090
30DEC25 610.00 P 11.00 11.80 8.40 9.99 -3.36 21 4,492 14,403 +3,248
30DEC25 620.00 P 13.63 16.70 12.50 14.19 -4.70 21 1,944 11,154 +144
30DEC25 630.00 P 20.50 20.84 17.67 20.29 -5.13 21 213 8,874 +72
30DEC25 640.00 P 27.27 29.00 25.00 27.38 -5.34 22 16 6,826 -6
30DEC25 650.00 P 34.00 36.00 32.50 34.69 -5.97 22 9 7,571 +3
30DEC25 660.00 P 0.00 0.00 0.00 43.16 -7.46 23 0 27,508 0
30DEC25 670.00 P 0.00 0.00 0.00 51.71 -8.02 22 0 8,103 0
30DEC25 680.00 P 62.80 62.80 62.80 61.06 -8.08 23 30 3,372 -30
30DEC25 690.00 P 69.26 72.50 69.26 72.50 -6.28 31 152 1,438 +29
30DEC25 700.00 P 81.50 81.50 78.00 80.53 -10.40 24 2 2,324 -2
30DEC25 710.00 P 0.00 0.00 0.00 90.50 -8.00 0 0 579 0
30DEC25 720.00 P 0.00 0.00 0.00 103.22 -5.28 42 0 1 0
30DEC25 730.00 P 0.00 0.00 0.00 111.27 -7.23 37 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 124.12 -4.38 50 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 133.20 -5.30 50 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 143.20 -5.30 52 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 153.22 -5.28 55 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 163.20 -5.30 57 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 173.20 -5.30 59 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 183.22 -5.28 62 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 193.20 -5.30 64 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 203.20 -5.30 66 0 60 0
29JAN26 450.00 P 0.37 0.37 0.37 0.01 -0.01 25 60 678 +60
29JAN26 460.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 272 0
29JAN26 480.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 259 0
29JAN26 490.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 184 0
29JAN26 500.00 P 1.05 1.05 1.00 0.15 -0.04 23 39 349 +29
29JAN26 510.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 1,052 0
29JAN26 520.00 P 0.00 0.00 0.00 0.48 -0.06 22 0 649 0
29JAN26 530.00 P 1.89 1.93 1.89 0.81 -0.14 22 3 776 +3
29JAN26 540.00 P 2.30 2.30 2.30 1.32 -0.27 22 301 6,983 +1
29JAN26 550.00 P 3.06 3.40 3.05 2.06 -0.50 22 164 1,220 -27
29JAN26 560.00 P 4.16 4.45 4.00 3.12 -0.82 22 80 3,254 +30
29JAN26 570.00 P 4.96 6.17 4.96 4.59 -1.25 22 564 4,318 +404
29JAN26 580.00 P 8.00 8.15 6.53 6.53 -1.79 22 753 7,086 +528
29JAN26 590.00 P 9.49 10.70 8.58 9.05 -2.42 22 340 2,884 +71
29JAN26 600.00 P 12.32 14.09 11.45 12.22 -2.30 22 218 7,456 -17
29JAN26 610.00 P 17.20 17.96 15.20 16.09 -2.80 22 254 2,779 -10
29JAN26 620.00 P 24.52 24.52 19.37 20.72 -3.80 22 198 8,906 +38
29JAN26 630.00 P 24.83 28.99 24.83 26.53 -4.50 22 163 1,872 +133
29JAN26 640.00 P 31.84 32.09 31.84 33.13 -4.32 23 60 3,155 0
29JAN26 650.00 P 38.72 38.72 38.72 39.22 -7.09 22 1 3,492 0
29JAN26 660.00 P 46.51 46.51 46.51 46.84 -7.67 22 6 3,110 -6
29JAN26 670.00 P 0.00 0.00 0.00 54.94 -8.16 22 0 928 0
29JAN26 680.00 P 0.00 0.00 0.00 63.45 -8.45 23 0 327 0
29JAN26 690.00 P 0.00 0.00 0.00 72.50 -8.55 23 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 81.62 -9.31 23 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 91.06 -8.75 24 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 103.22 -6.15 31 0 1,066 0
29JAN26 730.00 P 0.00 0.00 0.00 111.27 -7.82 28 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 124.12 -4.73 37 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 134.21 -4.49 39 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 144.21 -4.38 41 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 154.21 -4.32 43 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 164.21 -4.29 45 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 174.21 -4.29 46 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 184.18 -4.32 48 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 194.18 -4.32 50 0 30 0
29JAN26 820.00 P 202.91 202.91 202.91 204.17 -4.33 51 56 146 0
29JAN26 830.00 P 0.00 0.00 0.00 213.16 -5.34 51 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 224.17 -4.33 55 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 234.17 -4.33 56 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 243.16 -5.34 55 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 254.17 -4.33 59 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 264.20 -4.30 61 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 274.20 -4.30 62 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 284.20 -4.30 64 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 294.20 -4.30 65 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 304.20 -4.30 67 0 0 0
26FEB26 490.00 P 1.59 1.60 1.59 0.34 -0.05 23 4 46 +4
26FEB26 500.00 P 1.89 1.89 1.89 0.57 -0.10 23 3 88 +3
26FEB26 510.00 P 0.00 0.00 0.00 0.90 -0.22 23 0 758 0
26FEB26 520.00 P 0.00 0.00 0.00 1.36 -0.39 22 0 328 0
26FEB26 530.00 P 0.00 0.00 0.00 1.99 -0.64 22 0 1,327 0
26FEB26 540.00 P 4.18 4.39 4.15 2.92 -0.90 22 53 916 +45
26FEB26 550.00 P 4.95 5.38 4.95 4.14 -1.23 22 62 1,529 -58
26FEB26 560.00 P 6.28 7.05 6.19 5.70 -1.63 22 151 1,327 +77
26FEB26 570.00 P 7.90 8.69 7.90 7.65 -2.04 22 114 1,853 +110
26FEB26 580.00 P 10.45 11.70 9.86 10.03 -2.11 22 646 2,156 +592
26FEB26 590.00 P 12.89 13.79 12.89 13.05 -3.08 22 138 1,086 +45
26FEB26 600.00 P 17.00 18.00 15.69 16.62 -2.85 22 241 3,416 +201
26FEB26 610.00 P 19.98 21.42 19.98 20.74 -3.76 22 108 1,443 +107
26FEB26 620.00 P 24.30 27.80 24.30 25.41 -3.71 22 94 1,991 +20
26FEB26 630.00 P 30.00 31.82 30.00 31.08 -3.69 22 110 925 +70
26FEB26 640.00 P 36.57 38.20 35.43 36.65 -4.61 22 250 823 +250
26FEB26 650.00 P 45.80 45.80 45.80 44.24 -3.50 23 35 2,533 +35
26FEB26 660.00 P 52.80 52.80 52.50 50.09 -6.44 22 150 429 +150
26FEB26 670.00 P 0.00 0.00 0.00 57.78 -6.53 22 0 286 0
26FEB26 680.00 P 0.00 0.00 0.00 65.80 -6.83 23 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 74.25 -6.99 23 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 83.04 -7.89 23 0 20 0
26FEB26 710.00 P 0.00 0.00 0.00 92.06 -7.75 23 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 103.22 -6.15 27 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 111.27 -7.82 24 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 124.26 -4.59 32 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 134.21 -4.49 33 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 144.21 -4.38 35 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 154.21 -4.32 37 0 90 0
26FEB26 780.00 P 0.00 0.00 0.00 164.21 -4.29 38 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 174.21 -4.29 40 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 184.18 -4.32 41 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 194.18 -4.32 43 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 204.17 -4.33 44 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 213.16 -5.34 43 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 224.17 -4.33 47 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 234.17 -4.33 48 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 244.17 -4.33 49 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 254.17 -4.33 51 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 264.20 -4.30 52 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 274.20 -4.30 53 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 284.20 -4.30 55 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 294.20 -4.30 56 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 304.20 -4.30 57 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,680 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 32 0 336 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 31 0 772 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,009 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 930 0
30MAR26 380.00 P 0.80 0.80 0.70 0.01 -0.06 26 10 575 -10
30MAR26 390.00 P 0.00 0.00 0.00 0.02 -0.07 27 0 334 0
30MAR26 400.00 P 0.00 0.00 0.00 0.04 -0.10 27 0 1,282 0
30MAR26 410.00 P 0.00 0.00 0.00 0.06 -0.14 26 0 808 0
30MAR26 420.00 P 0.00 0.00 0.00 0.10 -0.19 26 0 2,132 0
30MAR26 430.00 P 0.00 0.00 0.00 0.15 -0.27 26 0 4,500 0
30MAR26 440.00 P 0.00 0.00 0.00 0.25 -0.33 26 0 1,841 0
30MAR26 450.00 P 1.80 1.80 1.50 0.38 -0.44 26 5 1,986 0
30MAR26 460.00 P 0.00 0.00 0.00 0.53 -0.58 26 0 2,937 0
30MAR26 470.00 P 0.00 0.00 0.00 0.79 -0.69 25 0 1,677 0
30MAR26 480.00 P 2.50 2.50 2.50 1.13 -0.91 25 10 1,672 -10
30MAR26 490.00 P 2.55 2.55 2.55 1.54 -1.01 25 2 3,616 0
30MAR26 500.00 P 3.50 3.50 3.50 2.14 -1.32 25 4 9,655 +1
30MAR26 510.00 P 4.30 4.30 4.13 2.97 -1.41 25 32 7,293 -12
30MAR26 520.00 P 5.20 5.20 5.20 3.88 -1.65 25 30 3,083 +30
30MAR26 530.00 P 5.81 6.12 5.81 5.14 -1.46 25 185 5,182 +46
30MAR26 540.00 P 7.20 7.66 7.20 6.58 -1.58 25 98 6,344 +48
30MAR26 550.00 P 8.64 9.36 8.64 8.33 -1.75 25 584 7,416 +298
30MAR26 560.00 P 10.53 11.47 10.53 10.49 -1.68 25 48 7,508 +45
30MAR26 570.00 P 12.20 13.81 12.20 12.88 -1.94 24 32 7,765 0
30MAR26 580.00 P 15.70 15.92 15.10 15.68 -2.54 24 47 9,168 +1
30MAR26 590.00 P 18.75 18.75 18.75 18.87 -2.15 24 17 2,852 0
30MAR26 600.00 P 21.23 23.70 21.23 22.50 -2.29 24 79 6,082 -37
30MAR26 610.00 P 27.00 27.00 27.00 26.77 -2.82 24 10 8,879 +10
30MAR26 620.00 P 32.00 33.00 32.00 31.84 -2.26 24 206 3,377 +6
30MAR26 630.00 P 38.77 38.77 38.77 37.10 -2.54 24 3 2,645 0
30MAR26 640.00 P 41.26 43.43 41.26 42.39 -3.93 24 128 1,420 -118
30MAR26 650.00 P 48.44 50.96 46.66 50.07 -3.04 25 82 14,725 +47
30MAR26 660.00 P 0.00 0.00 0.00 57.18 -3.27 25 0 4,320 0
30MAR26 670.00 P 0.00 0.00 0.00 62.83 -7.24 24 0 6,923 0
30MAR26 680.00 P 0.00 0.00 0.00 70.53 -7.75 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 78.51 -8.08 25 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 86.81 -8.45 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 95.38 -8.69 25 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 104.15 -8.84 25 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 113.20 -8.99 25 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 124.26 -7.19 28 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 134.97 -5.82 31 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 144.48 -5.85 32 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 154.29 -5.61 33 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 164.21 -5.32 34 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 174.21 -5.03 35 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 184.18 -4.86 37 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 194.18 -4.67 38 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 204.17 -4.54 39 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 214.17 -4.44 40 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 224.17 -4.37 41 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 234.17 -4.33 43 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 244.17 -4.33 44 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 254.20 -4.30 45 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 264.20 -4.30 46 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 274.20 -4.30 47 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 284.20 -4.30 48 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 294.20 -4.30 49 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 304.20 -4.30 50 0 0 0
29JUN26 380.00 P 1.89 1.89 1.75 0.12 -0.14 25 87 1,914 +80
29JUN26 390.00 P 2.07 2.07 2.07 0.18 -0.19 25 3 511 +3
29JUN26 400.00 P 2.28 2.28 2.26 0.27 -0.27 24 6 1,300 -4
29JUN26 410.00 P 0.00 0.00 0.00 0.41 -0.35 25 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.59 -0.44 25 0 340 0
29JUN26 430.00 P 0.00 0.00 0.00 0.86 -0.57 25 0 597 0
29JUN26 440.00 P 0.00 0.00 0.00 1.20 -0.67 25 0 1,669 0
29JUN26 450.00 P 4.00 4.00 4.00 1.63 -0.94 25 2 1,440 0
29JUN26 460.00 P 4.85 4.85 4.85 2.22 -1.08 25 1 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 2.88 -1.24 25 0 203 0
29JUN26 480.00 P 0.00 0.00 0.00 3.81 -1.36 25 0 3,574 0
29JUN26 490.00 P 0.00 0.00 0.00 4.82 -1.64 25 0 2,198 0
29JUN26 500.00 P 0.00 0.00 0.00 6.34 -1.82 25 0 3,656 0
29JUN26 510.00 P 10.07 10.07 10.07 7.85 -2.13 25 1 1,992 -1
29JUN26 520.00 P 11.54 11.70 11.54 9.71 -2.27 25 46 4,832 +45
29JUN26 530.00 P 12.80 13.23 12.80 11.77 -2.54 25 47 2,356 +46
29JUN26 540.00 P 15.78 15.78 15.58 14.22 -2.30 25 46 2,750 +45
29JUN26 550.00 P 18.50 18.50 18.50 16.87 -2.23 25 1 4,100 0
29JUN26 560.00 P 20.50 20.50 20.50 20.00 -1.79 25 1 6,224 0
29JUN26 570.00 P 24.90 24.90 24.90 23.26 -2.01 25 45 3,788 0
29JUN26 580.00 P 0.00 0.00 0.00 27.14 -2.44 25 0 2,220 0
29JUN26 590.00 P 0.00 0.00 0.00 31.02 -1.97 25 0 1,992 0
29JUN26 600.00 P 35.20 35.20 34.40 35.42 -3.73 25 3 1,907 +1
29JUN26 610.00 P 40.90 40.90 40.90 39.85 -2.12 25 2 1,322 +2
29JUN26 620.00 P 45.50 45.50 45.00 45.00 -2.06 25 11 1,076 0
29JUN26 630.00 P 0.00 0.00 0.00 50.75 -1.86 26 0 1,316 0
29JUN26 640.00 P 55.86 55.86 55.86 55.53 -3.42 25 2 2,153 -2
29JUN26 650.00 P 0.00 0.00 0.00 62.03 -3.10 25 0 1,251 0
29JUN26 660.00 P 0.00 0.00 0.00 68.52 -3.24 26 0 5,008 0
29JUN26 670.00 P 72.61 72.61 72.61 73.32 -4.15 25 35 401 +35
29JUN26 680.00 P 80.88 81.88 80.88 80.02 -6.85 24 4 275 +4
29JUN26 690.00 P 0.00 0.00 0.00 86.91 -7.44 24 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 94.29 -7.71 24 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 101.74 -7.99 24 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 109.60 -8.37 24 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 121.21 -4.92 27 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 129.67 -4.89 27 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 138.56 -4.54 27 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 147.58 -4.18 28 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 156.86 -3.73 28 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 166.39 -3.14 29 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 176.08 -3.72 30 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 185.61 -3.65 30 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 195.00 -3.87 31 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 204.58 -4.13 32 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 214.32 -4.29 32 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 224.17 -4.37 33 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 234.17 -4.33 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 244.17 -4.33 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 254.20 -4.30 36 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 264.78 -3.72 37 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 274.20 -4.30 38 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 284.20 -4.30 39 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 294.20 -4.30 39 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 304.77 -3.73 41 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 8.34 +0.42 28 0 2,299 0
29SEP26 480.00 P 0.00 0.00 0.00 9.80 +0.29 28 0 1,695 0
29SEP26 490.00 P 0.00 0.00 0.00 11.56 +0.21 27 0 1,425 0
29SEP26 500.00 P 0.00 0.00 0.00 12.95 +0.46 27 0 2,765 0
29SEP26 510.00 P 16.05 16.05 15.34 15.17 -0.18 27 50 556 -3
29SEP26 520.00 P 17.00 17.49 17.00 17.25 -0.89 27 46 1,442 +1
29SEP26 530.00 P 18.91 19.00 18.91 19.56 -1.42 27 50 291 -5
29SEP26 540.00 P 21.30 22.15 21.30 22.09 -1.32 26 46 535 +44
29SEP26 550.00 P 25.00 25.90 25.00 25.02 -1.21 26 345 1,349 +345
29SEP26 560.00 P 0.00 0.00 0.00 28.30 -1.42 26 0 962 0
29SEP26 570.00 P 31.00 31.00 31.00 31.59 -2.36 26 1 353 0
29SEP26 580.00 P 36.50 36.50 36.50 35.51 -2.14 26 1 854 0
29SEP26 590.00 P 0.00 0.00 0.00 39.58 -2.88 26 0 407 0
29SEP26 600.00 P 44.00 44.00 43.29 44.08 -1.80 26 7 8,463 +3
29SEP26 610.00 P 49.30 49.30 49.30 49.31 -1.31 26 1 546 0
29SEP26 620.00 P 51.83 51.83 51.83 54.39 -2.61 26 5 352 0
29SEP26 630.00 P 0.00 0.00 0.00 59.21 -3.13 26 0 1,126 0
29SEP26 640.00 P 64.40 64.40 63.70 64.27 -4.02 26 43 650 0
29SEP26 650.00 P 69.08 69.08 69.08 70.23 -3.63 26 40 15,082 0
29SEP26 660.00 P 75.53 78.21 75.53 77.34 -2.92 26 110 677 +110
29SEP26 670.00 P 81.05 81.74 81.05 83.93 -4.23 26 70 1,067 -35
29SEP26 680.00 P 0.00 0.00 0.00 89.18 -6.11 26 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 96.24 -5.49 26 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 106.46 -2.64 27 0 150 0
29SEP26 710.00 P 0.00 0.00 0.00 113.93 -2.87 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 121.89 -2.69 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 129.91 -2.71 28 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 138.01 -2.66 28 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 146.38 -2.44 29 0 167 0
29SEP26 760.00 P 0.00 0.00 0.00 155.00 -2.28 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 162.17 -3.69 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 172.19 -2.07 29 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 180.83 -2.09 30 0 10 0
29SEP26 800.00 P 187.69 187.69 187.69 189.60 -2.10 30 30 89 +30
29SEP26 810.00 P 0.00 0.00 0.00 198.48 -2.07 30 0 0 0
29SEP26 820.00 P 207.78 208.00 207.78 207.40 -2.03 30 61 64 +61
29SEP26 830.00 P 0.00 0.00 0.00 215.02 -5.62 29 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 225.70 -4.40 30 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 235.10 -4.53 31 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 244.69 -4.51 31 0 90 0
29SEP26 870.00 P 0.00 0.00 0.00 254.39 -4.51 32 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 264.78 -3.90 33 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 274.20 -4.31 33 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 284.20 -4.30 34 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 294.20 -4.30 35 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 304.77 -3.73 36 0 2 0
30DEC26 490.00 P 15.50 16.00 13.19 14.51 +1.32 27 21 46 +21
30DEC26 500.00 P 17.00 18.01 17.00 16.85 +1.19 27 10 50 +10
30DEC26 510.00 P 19.60 19.60 19.60 19.27 +1.02 27 2 3 +2
30DEC26 520.00 P 21.22 22.70 21.22 21.76 +0.69 27 563 503 +503
30DEC26 530.00 P 0.00 0.00 0.00 24.70 +0.35 27 0 0 0
30DEC26 540.00 P 27.88 27.88 27.88 27.49 -0.19 26 30 30 +30
30DEC26 550.00 P 30.55 30.55 30.55 30.76 -0.67 26 2 2 +2
30DEC26 560.00 P 0.00 0.00 0.00 34.21 -1.31 26 0 23 0
30DEC26 570.00 P 0.00 0.00 0.00 37.89 -1.78 26 0 10 0
30DEC26 580.00 P 0.00 0.00 0.00 41.77 -2.06 26 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 46.12 -1.81 26 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 50.49 -1.91 26 4,000 4,003 +4,000
30DEC26 610.00 P 54.46 54.46 54.46 55.61 -1.82 26 27 29 +27
30DEC26 620.00 P 0.00 0.00 0.00 60.76 -1.87 26 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 66.09 -2.06 26 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 71.72 -2.60 26 0 0 0
30DEC26 650.00 P 78.00 78.00 78.00 77.75 -1.92 26 1 101 +1
30DEC26 660.00 P 0.00 0.00 0.00 82.75 -3.45 26 0 100 0
30DEC26 670.00 P 90.91 90.91 90.91 90.91 -2.60 27 30 30 +30
30DEC26 680.00 P 0.00 0.00 0.00 98.70 -1.89 27 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 105.69 -0.82 27 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 109.14 -5.85 26 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 120.45 -2.02 28 0 0 0
30DEC26 720.00 P 126.00 126.00 126.00 127.94 -2.15 28 5 5 +5
30DEC26 730.00 P 0.00 0.00 0.00 134.55 -3.31 28 0 0 0
TOTAL PUT 55,491 976,556 +24,394
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$ 91.00
30DEC25 50.00 C 0.00 0.00 0.00 41.14 -0.12 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.52 -0.24 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.04 -0.23 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.60 -0.33 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.17 -0.25 44 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.27 +0.58 90 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.83 -0.26 84 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.69 -0.28 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.20 +0.05 31 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.71 -0.65 29 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.71 +0.07 51 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 13.87 -0.37 34 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.53 -0.34 33 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 9.07 -0.46 28 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 7.16 -0.21 31 0 81 0
30DEC25 87.50 C 4.74 4.74 4.74 5.14 -0.33 28 15 61 0
30DEC25 90.00 C 3.31 3.35 3.31 3.65 -0.23 29 6 89 -2
30DEC25 92.50 C 0.00 0.00 0.00 2.32 -0.29 28 0 163 0
30DEC25 95.00 C 1.30 1.30 1.12 1.41 -0.25 27 44 280 -24
30DEC25 97.50 C 0.00 0.00 0.00 0.83 -0.18 27 0 297 0
30DEC25 100.00 C 0.00 0.00 0.00 0.46 -0.10 28 0 326 0
30DEC25 102.50 C 0.00 0.00 0.00 0.24 -0.09 28 0 116 0
30DEC25 105.00 C 0.11 0.13 0.11 0.12 -0.05 28 28 560 +9
30DEC25 107.50 C 0.07 0.07 0.07 0.06 -0.02 28 3 151 -3
30DEC25 110.00 C 0.06 0.06 0.06 0.03 -0.01 28 4 280 0
30DEC25 112.50 C 0.04 0.04 0.04 0.01 -0.01 28 6 123 -6
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.45 +0.76 64 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.83 -0.26 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.62 +0.65 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.77 +0.20 43 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.31 -0.05 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.11 +0.44 39 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.73 +0.33 36 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.25 -0.38 31 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.04 -0.48 29 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 8.26 -0.39 30 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 6.59 -0.31 30 0 30 0
29JAN26 90.00 C 5.04 5.04 5.04 5.04 -0.37 29 5 82 0
29JAN26 92.50 C 0.00 0.00 0.00 3.83 -0.29 29 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 2.80 -0.29 28 0 93 0
29JAN26 97.50 C 0.00 0.00 0.00 2.02 -0.24 28 0 109 0
29JAN26 100.00 C 1.31 1.31 1.31 1.43 -0.20 29 2 87 0
29JAN26 102.50 C 0.90 0.91 0.90 1.00 -0.15 29 316 850 +280
29JAN26 105.00 C 0.00 0.00 0.00 0.68 -0.13 29 0 859 0
29JAN26 107.50 C 0.00 0.00 0.00 0.45 -0.11 29 0 113 0
29JAN26 110.00 C 0.00 0.00 0.00 0.30 -0.09 29 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.20 -0.06 29 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.45 -0.59 49 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.83 -0.26 41 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.85 +0.31 47 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.39 +0.05 43 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.31 -0.80 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.62 +0.07 37 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.05 +0.29 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.59 -0.15 27 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.98 -0.46 30 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 9.22 -0.34 30 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 7.67 -0.29 30 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 6.24 -0.28 30 0 25 0
26FEB26 92.50 C 0.00 0.00 0.00 4.99 -0.27 30 0 17 0
26FEB26 95.00 C 0.00 0.00 0.00 3.92 -0.27 29 0 115 0
26FEB26 97.50 C 0.00 0.00 0.00 3.03 -0.27 29 0 55 0
26FEB26 100.00 C 0.00 0.00 0.00 2.35 -0.21 29 0 170 0
26FEB26 102.50 C 0.00 0.00 0.00 1.80 -0.18 29 0 135 0
26FEB26 105.00 C 0.00 0.00 0.00 1.36 -0.17 29 0 151 0
26FEB26 107.50 C 0.00 0.00 0.00 1.01 -0.15 29 0 75 0
26FEB26 110.00 C 0.00 0.00 0.00 0.75 -0.12 29 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.55 -0.09 29 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.41 -0.06 30 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.57 -0.22 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.05 -0.31 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.48 -0.11 62 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.51 +0.03 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.79 -0.29 35 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.45 -0.59 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.83 -0.48 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.97 -0.04 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.81 -0.24 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.43 -0.33 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.37 +0.07 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.67 -0.60 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.29 +0.07 34 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.45 -0.03 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.70 -0.12 33 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.99 -0.44 32 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 7.65 -0.39 32 0 49 0
30MAR26 92.50 C 6.32 6.32 6.32 6.36 -0.31 31 15 15 +15
30MAR26 95.00 C 5.13 5.31 5.13 5.28 -0.33 31 90 131 +80
30MAR26 97.50 C 0.00 0.00 0.00 4.41 -0.29 31 0 86 0
30MAR26 100.00 C 0.00 0.00 0.00 3.61 -0.24 31 0 108 0
30MAR26 102.50 C 0.00 0.00 0.00 2.95 -0.23 31 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 2.39 -0.21 31 0 56 0
30MAR26 107.50 C 1.85 1.85 1.85 1.95 -0.17 31 15 55 +15
30MAR26 110.00 C 0.00 0.00 0.00 1.55 -0.16 31 0 54 0
30MAR26 112.50 C 0.00 0.00 0.00 1.24 -0.16 31 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.02 -0.10 32 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.80 -0.06 32 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.61 -0.07 31 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.48 -0.06 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.37 -0.05 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 29.45 -0.90 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.04 -1.01 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.98 +0.25 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.41 -0.26 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.29 -0.32 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.70 -1.05 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.21 -0.50 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.54 -0.40 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.85 -0.17 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 12.31 -0.39 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.84 -0.50 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.59 -0.24 31 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 8.90 +0.35 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.47 -0.13 32 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.58 -0.01 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.74 -0.04 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.03 -0.06 32 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.35 -0.05 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.81 0.00 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.26 +0.01 32 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.85 +0.07 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.43 +0.09 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.18 +0.15 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.86 +0.15 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.59 +0.12 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.37 +0.12 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.15 +0.10 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.48 -0.12 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.23 +0.13 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.98 -0.54 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.21 -0.48 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.26 -0.36 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.35 -0.44 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.68 -0.50 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.95 -0.52 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.97 +0.14 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.07 -0.40 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.85 -0.18 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 11.64 -0.17 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.61 -0.03 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.57 -0.04 32 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 8.68 -0.03 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.83 -0.03 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 7.04 -0.02 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.36 -0.02 32 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.68 -0.02 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.13 -0.01 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.59 -0.02 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.08 -0.01 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.68 -0.01 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.38 -0.01 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.00 0.00 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.70 0.00 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.40 0.00 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.59 -0.60 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.87 -0.20 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.07 -0.50 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.90 +0.08 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.73 -0.44 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.26 -0.09 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.87 -0.20 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.54 -0.23 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.34 -0.08 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.13 -0.08 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 12.11 -0.08 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.09 -0.07 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.15 -0.07 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.31 -0.07 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.47 -0.07 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.76 -0.30 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.09 -0.28 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.41 -0.26 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.88 -0.23 31 0 0 0
TOTAL CALL 549 7,619 +364
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30DEC25 75.00 P 0.13 0.13 0.13 0.02 -0.01 29 1 51 -1
30DEC25 77.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 229 0
30DEC25 80.00 P 0.35 0.36 0.33 0.14 -0.04 28 16 335 0
30DEC25 82.50 P 0.00 0.00 0.00 0.35 -0.05 28 0 317 0
30DEC25 85.00 P 1.00 1.02 1.00 0.74 -0.08 28 26 397 +10
30DEC25 87.50 P 1.81 1.81 1.81 1.40 -0.08 28 15 354 +15
30DEC25 90.00 P 2.80 2.80 2.80 2.36 +0.01 28 5 216 0
30DEC25 92.50 P 3.91 3.91 3.91 3.61 0.00 28 15 146 +15
30DEC25 95.00 P 5.90 5.90 5.59 5.20 +0.07 27 38 215 +8
30DEC25 97.50 P 0.00 0.00 0.00 7.13 -0.03 28 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 9.34 +0.07 29 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 11.63 -0.25 29 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 14.43 +0.50 41 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 16.76 -0.13 42 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.07 +0.17 39 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.50 +0.10 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 24.06 +0.16 46 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.50 -0.23 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.01 -0.45 48 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.50 -0.16 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 34.00 -0.27 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.62 -0.51 66 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.00 -0.58 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.50 -0.26 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 44.00 -0.29 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.50 -0.07 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 49.19 -0.15 84 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.50 -0.27 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.14 +0.02 87 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.65 -0.06 90 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 59.00 -0.29 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.67 -0.19 96 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 64.98 +0.27 126 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.65 -0.15 100 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 69.12 +0.22 101 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 0.00 31 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 0.00 30 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 25 0
29JAN26 75.00 P 0.44 0.44 0.44 0.19 -0.04 29 2 86 +2
29JAN26 77.50 P 0.00 0.00 0.00 0.37 -0.06 29 0 57 0
29JAN26 80.00 P 1.00 1.00 1.00 0.67 -0.07 29 1 119 +1
29JAN26 82.50 P 1.39 1.39 1.39 1.11 -0.09 29 15 36 0
29JAN26 85.00 P 2.15 2.15 2.15 1.74 -0.12 29 5 58 +4
29JAN26 87.50 P 0.00 0.00 0.00 2.60 -0.06 29 0 190 0
29JAN26 90.00 P 0.00 0.00 0.00 3.65 +0.02 29 0 149 0
29JAN26 92.50 P 0.00 0.00 0.00 4.89 +0.03 29 0 87 0
29JAN26 95.00 P 7.01 7.01 6.84 6.36 +0.04 29 30 103 -13
29JAN26 97.50 P 0.00 0.00 0.00 8.09 +0.04 29 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 9.81 +0.03 27 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 12.48 +0.35 33 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 14.43 +0.27 30 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.76 -0.20 31 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.07 +0.08 30 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.15 +0.10 44 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.13 -0.33 37 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.50 -0.23 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.09 -0.37 41 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.50 -0.16 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.29 -0.02 30 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.49 -0.03 30 0 18 0
26FEB26 77.50 P 0.00 0.00 0.00 0.80 -0.03 30 0 34 0
26FEB26 80.00 P 0.00 0.00 0.00 1.23 -0.04 30 0 31 0
26FEB26 82.50 P 0.00 0.00 0.00 1.81 -0.05 30 0 90 0
26FEB26 85.00 P 0.00 0.00 0.00 2.57 -0.04 30 0 69 0
26FEB26 87.50 P 0.00 0.00 0.00 3.51 +0.04 30 0 45 0
26FEB26 90.00 P 0.00 0.00 0.00 4.58 +0.06 30 0 69 0
26FEB26 92.50 P 0.00 0.00 0.00 5.83 +0.06 30 0 68 0
26FEB26 95.00 P 0.00 0.00 0.00 7.26 +0.06 29 0 15 0
26FEB26 97.50 P 0.00 0.00 0.00 8.67 -0.55 28 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 10.43 -0.18 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 12.71 -0.35 30 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.23 +0.03 33 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.49 +0.06 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.26 -0.31 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.15 +0.10 37 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.13 -0.33 32 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.95 -0.24 40 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 35 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.26 -0.03 31 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.43 -0.03 32 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.68 -0.04 32 0 3 0
30MAR26 75.00 P 1.30 1.30 1.30 1.02 -0.05 32 15 53 +15
30MAR26 77.50 P 0.00 0.00 0.00 1.46 -0.07 32 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 2.04 -0.08 32 0 29 0
30MAR26 82.50 P 3.11 3.11 3.11 2.75 -0.09 32 15 15 0
30MAR26 85.00 P 3.96 3.96 3.96 3.61 -0.07 32 15 46 +15
30MAR26 87.50 P 0.00 0.00 0.00 4.62 -0.01 32 0 68 0
30MAR26 90.00 P 0.00 0.00 0.00 5.74 +0.10 32 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 7.00 +0.01 32 0 1 0
30MAR26 95.00 P 8.69 8.69 8.69 8.47 +0.26 32 15 51 0
30MAR26 97.50 P 0.00 0.00 0.00 10.14 +0.39 32 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 12.08 +0.37 33 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 13.17 -0.03 29 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.63 +0.43 32 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 17.94 +0.51 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 19.93 +0.36 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.15 +0.10 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.52 +0.06 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.95 -0.24 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.09 -0.37 32 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.51 -0.15 32 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.00 -0.27 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.62 -0.51 39 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.10 -0.48 40 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.50 -0.26 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 44.10 -0.19 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.50 +0.06 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.73 +0.09 32 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.03 +0.12 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.39 +0.13 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.93 +0.17 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.51 +0.20 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.17 +0.21 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.00 +0.24 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.92 +0.27 33 0 27 0
29JUN26 85.00 P 0.00 0.00 0.00 5.90 +0.24 33 0 28 0
29JUN26 87.50 P 0.00 0.00 0.00 6.98 +0.17 33 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 8.17 +0.20 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 9.34 +0.13 32 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 10.79 +0.20 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.41 +0.16 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.01 +0.10 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.48 -0.06 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.58 +0.29 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 19.46 +0.24 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.45 +0.18 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 23.44 +0.11 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.69 +0.36 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.81 +0.33 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.54 -0.23 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.32 +0.34 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.45 +0.15 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.75 -0.38 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.03 +0.02 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.39 +0.02 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.87 +0.08 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.38 +0.04 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.01 +0.04 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.68 +0.05 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 4.52 +0.06 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.39 +0.06 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 6.42 +0.07 34 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 7.49 +0.08 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.72 +0.08 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.98 +0.09 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 11.42 +0.10 34 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.87 +0.11 34 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 14.44 +0.12 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.11 +0.24 34 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 17.76 +0.15 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.52 +0.24 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.35 +0.23 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.84 -0.19 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.21 +0.27 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.18 +0.21 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.23 +0.21 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.32 +0.21 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.44 +0.42 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.61 +0.35 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.81 +0.34 35 0 0 0
30DEC26 67.50 P 3.20 3.23 3.20 2.41 +0.08 32 2 3 +2
30DEC26 70.00 P 0.00 0.00 0.00 3.00 +0.10 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.66 +0.02 32 0 4 0
30DEC26 75.00 P 5.29 5.29 5.29 4.43 +0.02 32 1 1 +1
30DEC26 77.50 P 0.00 0.00 0.00 5.27 +0.02 33 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.23 +0.03 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.26 +0.03 33 0 0 0
30DEC26 85.00 P 9.05 9.05 9.05 8.38 +0.04 33 2 2 +2
30DEC26 87.50 P 0.00 0.00 0.00 9.61 +0.04 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.88 +0.05 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.31 +0.05 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.77 +0.05 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.33 +0.06 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.98 +0.07 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.53 -0.05 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.45 +0.23 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.30 +0.33 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.14 +0.19 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.05 +0.23 34 0 0 0
TOTAL PUT 234 5,234 +76
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$ 26.20
30DEC25 14.50 C 0.00 0.00 0.00 11.74 +0.14 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.24 +0.14 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.74 +0.20 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.25 +0.20 66 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.75 +0.14 60 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.25 +0.14 54 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.75 +0.15 46 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.21 +0.11 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.75 +0.14 0 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.21 +0.10 0 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.75 +0.13 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.22 +0.10 0 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 5.22 +0.10 0 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.26 +0.15 0 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 3.27 +0.16 20 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.28 +0.15 16 0 43 0
30DEC25 25.00 C 0.00 0.00 0.00 1.37 +0.13 17 0 181 0
30DEC25 26.00 C 0.70 0.70 0.59 0.63 +0.07 16 153 1,243 -62
30DEC25 27.00 C 0.17 0.24 0.17 0.22 +0.04 16 959 2,092 +676
30DEC25 28.00 C 0.07 0.07 0.05 0.06 +0.01 17 231 3,198 +230
30DEC25 29.00 C 0.03 0.03 0.03 0.01 0.00 17 20 533 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 34 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.30 +0.15 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.81 +0.16 33 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.31 +0.16 27 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.81 +0.15 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.28 +0.10 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.28 +0.08 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.33 +0.15 18 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.35 +0.05 17 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.42 +0.13 17 0 130 0
29JAN26 25.00 C 0.00 0.00 0.00 1.59 +0.06 17 0 326 0
29JAN26 26.00 C 0.00 0.00 0.00 0.91 +0.05 17 0 83 0
29JAN26 27.00 C 0.45 0.45 0.45 0.47 +0.04 17 2 209 +2
29JAN26 28.00 C 0.18 0.22 0.18 0.21 +0.01 17 83 463 +83
29JAN26 29.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.03 0.00 18 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 8.35 +0.15 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.81 +0.08 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.31 +0.07 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.82 +0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.37 +0.09 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.40 +0.14 18 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.46 +0.14 18 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.58 +0.12 18 0 62 0
26FEB26 25.00 C 0.00 0.00 0.00 1.79 +0.05 18 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.14 +0.03 18 0 10 0
26FEB26 27.00 C 0.64 0.65 0.64 0.69 +0.04 18 90 313 +90
26FEB26 28.00 C 0.00 0.00 0.00 0.39 +0.03 18 0 88 0
26FEB26 29.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 110 0
26FEB26 30.00 C 0.00 0.00 0.00 0.10 0.00 18 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.05 0.00 19 0 92 0
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 21 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 10.88 +0.16 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.38 +0.15 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.89 +0.16 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.40 +0.16 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.90 +0.15 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.41 +0.16 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.88 +0.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.39 +0.10 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.90 +0.10 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.41 +0.09 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.45 +0.11 17 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.49 +0.12 18 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 3.57 +0.10 18 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.73 +0.07 18 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.98 +0.03 18 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.37 +0.01 18 0 543 0
30MAR26 27.00 C 0.00 0.00 0.00 0.89 -0.02 18 0 138 0
30MAR26 28.00 C 0.00 0.00 0.00 0.54 -0.02 18 0 137 0
30MAR26 29.00 C 0.37 0.37 0.37 0.33 -0.01 18 30 323 +30
30MAR26 30.00 C 0.23 0.23 0.21 0.18 -0.02 18 40 457 +40
30MAR26 31.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 9.40 +0.10 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.91 +0.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.43 +0.10 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.94 +0.10 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.46 +0.10 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.98 +0.10 16 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.51 +0.10 19 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.57 +0.09 20 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.67 +0.17 20 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.83 +0.18 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.07 +0.18 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.40 +0.18 19 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.83 +0.17 20 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.37 +0.16 20 0 270 0
29JUN26 28.00 C 0.00 0.00 0.00 0.97 +0.11 19 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.69 +0.09 19 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.48 +0.07 19 0 630 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 +0.06 19 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 +0.05 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.52 +0.15 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.04 +0.14 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.57 +0.13 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.10 +0.13 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.64 +0.12 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.80 +0.16 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.85 +0.03 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.11 +0.06 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.39 +0.04 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.75 +0.01 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.17 -0.03 19 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 1.72 -0.02 19 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.33 -0.03 19 0 80 0
29SEP26 29.00 C 0.00 0.00 0.00 1.00 -0.02 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.77 0.00 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.56 -0.02 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.30 -0.03 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 8.25 +0.15 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.80 +0.15 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.36 +0.15 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.92 +0.15 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.07 +0.14 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.28 +0.13 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.54 +0.12 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.86 +0.11 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.25 +0.10 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.63 +0.09 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.24 +0.09 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.84 +0.08 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.45 +0.03 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.16 +0.02 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.92 +0.02 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.73 +0.02 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.58 +0.02 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
TOTAL CALL 1,608 15,651 +1,089
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 103 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 49 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 383 0
30DEC25 23.00 P 0.03 0.03 0.03 0.01 0.00 22 55 494 +12
30DEC25 24.00 P 0.05 0.06 0.05 0.02 0.00 18 52 920 -31
30DEC25 25.00 P 0.13 0.13 0.12 0.10 -0.02 17 58 2,546 +6
30DEC25 26.00 P 0.38 0.42 0.32 0.39 -0.05 17 340 1,087 -146
30DEC25 27.00 P 0.87 1.03 0.87 1.00 -0.11 18 330 1,626 +240
30DEC25 28.00 P 1.83 1.83 1.83 1.82 -0.14 17 1 39 -1
30DEC25 29.00 P 0.00 0.00 0.00 2.80 -0.16 0 0 10 0
30DEC25 30.00 P 3.90 3.90 3.90 3.80 -0.16 0 10 10 0
30DEC25 31.00 P 0.00 0.00 0.00 4.89 -0.07 43 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.83 -0.13 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.83 -0.13 48 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.86 -0.10 57 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.86 -0.14 62 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.85 -0.11 65 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.85 -0.11 70 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 78 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 19 0 156 0
29JAN26 24.00 P 0.11 0.14 0.11 0.09 -0.02 18 42 492 +20
29JAN26 25.00 P 0.31 0.31 0.31 0.26 -0.05 18 61 1,489 +60
29JAN26 26.00 P 0.61 0.61 0.61 0.62 -0.06 18 1 783 0
29JAN26 27.00 P 0.00 0.00 0.00 1.19 -0.08 18 0 70 0
29JAN26 28.00 P 0.00 0.00 0.00 1.91 -0.13 18 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 2.81 -0.15 18 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 3.80 -0.16 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.89 -0.07 32 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.83 -0.13 32 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.83 -0.13 36 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.86 -0.10 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.86 -0.14 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.85 -0.11 49 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.85 -0.11 52 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 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 660 0
26FEB26 20.00 P 0.06 0.06 0.06 0.01 0.00 24 90 420 +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 0.02 -0.01 18 0 110 0
26FEB26 23.00 P 0.18 0.18 0.18 0.07 -0.02 19 10 250 0
26FEB26 24.00 P 0.23 0.24 0.23 0.18 -0.04 18 34 271 +34
26FEB26 25.00 P 0.41 0.41 0.41 0.42 -0.05 19 1 76 +1
26FEB26 26.00 P 0.00 0.00 0.00 0.80 -0.06 19 0 76 0
26FEB26 27.00 P 0.00 0.00 0.00 1.34 -0.08 19 0 32 0
26FEB26 28.00 P 0.00 0.00 0.00 2.02 -0.13 18 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.86 -0.15 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.80 -0.16 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.89 -0.07 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.83 -0.13 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.83 -0.13 31 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.86 -0.10 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.86 -0.14 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.85 -0.11 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 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 32 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 28 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 2 36 -2
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 -0.05 19 0 230 0
30MAR26 24.00 P 0.00 0.00 0.00 0.26 -0.09 18 0 268 0
30MAR26 25.00 P 0.00 0.00 0.00 0.52 -0.10 18 2 310 +2
30MAR26 26.00 P 0.00 0.00 0.00 0.89 -0.15 18 0 82 0
30MAR26 27.00 P 0.00 0.00 0.00 1.43 -0.17 18 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.10 -0.19 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.91 -0.18 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.82 -0.17 18 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.89 -0.07 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.83 -0.13 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.83 -0.13 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.86 -0.10 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.86 -0.14 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.85 -0.11 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.85 -0.11 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 20 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 20 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 120 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 +0.02 20 0 101 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 +0.03 20 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.61 +0.03 20 0 75 0
29JUN26 25.00 P 0.00 0.00 0.00 0.95 +0.04 20 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.35 +0.02 20 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.89 +0.01 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.51 -0.02 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.23 -0.03 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.02 -0.07 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.89 -0.15 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.86 -0.10 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.84 -0.12 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.86 -0.10 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.86 -0.14 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.85 -0.11 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.85 -0.11 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.05 19 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.07 19 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 -0.09 19 0 158 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 -0.12 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.12 -0.15 19 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.53 -0.16 19 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 2.05 -0.18 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.67 -0.18 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.36 -0.19 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.12 -0.19 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.95 -0.19 19 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.02 -0.03 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.84 -0.13 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.86 -0.10 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.86 -0.14 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.85 -0.11 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.85 -0.11 29 0 0 0
30DEC26 18.50 P 0.20 0.20 0.20 0.08 0.00 20 10 10 +10
30DEC26 19.00 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30DEC26 19.50 P 0.27 0.27 0.27 0.15 0.00 21 10 10 +10
30DEC26 20.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 -0.02 21 0 0 0
30DEC26 25.00 P 1.61 1.62 1.61 1.44 -0.05 21 8 8 +8
30DEC26 26.00 P 0.00 0.00 0.00 1.90 -0.07 21 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.37 -0.07 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.97 -0.08 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.64 -0.09 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.50 -0.11 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.15 -0.12 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.02 -0.09 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.88 -0.13 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.86 -0.10 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.86 -0.14 24 0 0 0
TOTAL PUT 1,117 16,046 +313
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$ 544.00
30DEC25 320.00 C 0.00 0.00 0.00 224.90 +8.51 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 214.93 +8.51 45 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 204.96 +8.50 46 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 194.55 +8.17 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 185.01 +8.58 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 175.04 +8.57 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 165.07 +8.56 0 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 155.10 +8.49 32 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 145.13 +8.39 32 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 135.16 +8.45 30 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 125.19 +8.31 28 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 115.23 +8.18 28 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 104.52 +8.05 0 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 94.29 +7.65 0 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 84.32 +7.40 0 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 75.78 +8.38 28 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 66.24 +8.05 27 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 57.01 +7.61 28 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 48.21 +7.03 28 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 39.98 +6.34 28 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 32.46 +5.47 28 0 169 0
30DEC25 530.00 C 22.38 25.92 22.38 25.78 +4.52 28 29 201 +14
30DEC25 540.00 C 20.00 20.00 20.00 20.24 +4.02 28 147 280 +147
30DEC25 550.00 C 14.30 14.99 14.30 15.30 +3.12 28 51 658 +33
30DEC25 560.00 C 10.25 11.63 9.20 11.29 +2.35 28 202 200 +60
30DEC25 570.00 C 7.95 8.32 6.94 8.19 +1.83 28 60 241 +19
30DEC25 580.00 C 5.90 6.08 5.38 5.72 +1.32 28 74 354 +20
30DEC25 590.00 C 4.18 4.35 4.12 3.89 +0.92 28 14 255 0
30DEC25 600.00 C 3.19 3.19 2.60 2.58 +0.62 28 40 448 +12
30DEC25 610.00 C 1.75 1.99 1.75 1.66 +0.40 28 30 231 +15
30DEC25 620.00 C 1.48 1.48 1.48 1.04 +0.27 28 5 286 0
30DEC25 630.00 C 0.00 0.00 0.00 0.62 +0.15 28 0 375 0
30DEC25 640.00 C 0.00 0.00 0.00 0.38 +0.10 28 0 228 0
30DEC25 650.00 C 0.58 0.58 0.58 0.22 +0.05 28 2 111 +2
30DEC25 660.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 85 0
30DEC25 670.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.02 0.00 27 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 27 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 0.00 106.63 +7.69 22 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 97.19 +7.50 25 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 88.77 +8.05 30 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 79.85 +7.76 30 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 71.27 +7.42 30 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 63.09 +7.02 30 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 55.38 +6.57 30 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 48.18 +6.08 30 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 41.55 +5.48 30 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 35.29 +4.68 30 0 79 0
29JAN26 540.00 C 0.00 0.00 0.00 29.87 +4.08 30 0 45 0
29JAN26 550.00 C 25.00 25.00 25.00 25.08 +3.55 30 6 88 +6
29JAN26 560.00 C 0.00 0.00 0.00 20.98 +3.12 30 0 67 0
29JAN26 570.00 C 15.20 15.20 15.20 17.40 +2.76 30 6 67 +6
29JAN26 580.00 C 0.00 0.00 0.00 14.36 +2.54 30 0 65 0
29JAN26 590.00 C 0.00 0.00 0.00 11.65 +2.20 30 0 27 0
29JAN26 600.00 C 8.70 8.70 8.70 9.32 +1.83 30 1 59 0
29JAN26 610.00 C 7.96 7.96 7.96 7.39 +1.50 30 15 50 +13
29JAN26 620.00 C 0.00 0.00 0.00 5.81 +1.22 30 0 65 0
29JAN26 630.00 C 0.00 0.00 0.00 4.52 +0.98 30 0 31 0
29JAN26 640.00 C 4.45 4.45 4.45 3.49 +0.86 30 1 0 -1
29JAN26 650.00 C 0.00 0.00 0.00 2.60 +0.60 30 0 21 0
29JAN26 660.00 C 0.00 0.00 0.00 1.98 +0.47 30 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 1.49 +0.36 30 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 1.12 +0.28 30 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 0.83 +0.21 30 0 120 0
26FEB26 440.00 C 0.00 0.00 0.00 109.56 - 29 0 0 -
26FEB26 450.00 C 0.00 0.00 0.00 101.06 +7.50 30 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 92.77 +7.58 31 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 84.45 +7.28 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 76.48 +6.94 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 68.91 +6.57 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 61.76 +6.19 31 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 55.05 +5.78 31 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 48.80 +5.50 31 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 42.81 +4.78 31 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 37.57 +4.30 31 0 30 0
26FEB26 550.00 C 0.00 0.00 0.00 32.84 +3.82 31 0 31 0
26FEB26 560.00 C 0.00 0.00 0.00 28.60 +3.36 31 0 55 0
26FEB26 570.00 C 23.55 23.55 23.55 24.85 +2.96 31 3 58 +3
26FEB26 580.00 C 0.00 0.00 0.00 21.54 +2.75 32 0 30 0
26FEB26 590.00 C 0.00 0.00 0.00 18.61 +2.65 32 0 48 0
26FEB26 600.00 C 0.00 0.00 0.00 15.81 +2.32 32 0 420 0
26FEB26 610.00 C 0.00 0.00 0.00 13.37 +2.02 32 0 23 0
26FEB26 620.00 C 0.00 0.00 0.00 11.25 +1.74 32 0 45 0
26FEB26 630.00 C 0.00 0.00 0.00 9.15 +1.46 31 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 7.63 +1.25 31 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 6.33 +1.06 31 0 3 0
26FEB26 660.00 C 0.00 0.00 0.00 5.23 +0.89 31 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 4.30 +0.74 31 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 226.38 +7.19 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 216.56 +7.16 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 206.88 +7.25 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 197.11 +7.22 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 187.38 +7.20 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 177.67 +7.14 25 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 167.08 +6.15 0 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 158.44 +7.08 30 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 148.78 +6.75 30 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 139.43 +6.63 30 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 130.44 +6.68 31 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 120.34 +5.51 28 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 111.63 +5.21 29 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 102.44 +4.64 28 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 94.04 +4.06 29 0 97 0
30MAR26 470.00 C 0.00 0.00 0.00 89.17 +6.68 33 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 81.70 +6.27 33 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 74.69 +6.06 33 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 67.90 +5.52 33 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 61.70 +5.37 33 0 0 0
30MAR26 520.00 C 52.05 52.05 52.05 55.66 +4.91 33 15 15 +14
30MAR26 530.00 C 0.00 0.00 0.00 49.45 +3.94 32 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 44.45 +3.55 32 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 39.87 +3.38 32 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 35.71 +3.26 33 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 31.92 +2.78 33 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 28.51 +2.39 33 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 25.42 +2.37 33 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 22.67 +2.32 33 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 20.02 +2.05 33 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 17.60 +2.00 33 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 14.82 +1.52 33 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 13.05 +1.48 33 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 11.31 +1.30 33 0 266 0
30MAR26 660.00 C 0.00 0.00 0.00 9.80 +1.07 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 8.52 +1.06 33 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 7.25 +0.76 33 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 6.33 +0.74 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 5.43 +0.69 33 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 199.53 +7.06 31 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 190.24 +6.90 31 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 181.07 +6.93 32 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 172.05 +6.71 32 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 163.39 +6.79 32 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 154.72 +5.44 33 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 146.26 +6.51 32 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 138.02 +6.42 33 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 129.98 +6.20 33 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 122.26 +6.02 33 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 113.95 +4.97 32 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 106.75 +4.21 32 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 100.77 +4.81 33 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 96.03 +6.57 34 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 89.67 +6.05 34 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 83.82 +6.05 34 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 77.97 +5.65 34 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 72.63 +5.39 34 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 67.84 +5.67 34 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 60.61 +3.53 33 0 0 0
29JUN26 550.00 C 57.16 57.16 57.16 57.16 +3.77 34 9 28 +9
29JUN26 560.00 C 0.00 0.00 0.00 53.01 +2.45 34 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 49.49 +2.67 34 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 45.89 +3.98 34 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 42.35 +3.98 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 38.86 +3.46 34 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 34.78 +2.18 34 0 9 0
29JUN26 620.00 C 32.67 32.67 32.67 32.56 +2.37 34 9 10 +9
29JUN26 630.00 C 0.00 0.00 0.00 30.18 +2.92 34 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 27.70 +2.64 34 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 25.50 +2.65 34 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 23.29 +2.54 34 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 21.15 +2.06 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 19.49 +2.07 34 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 17.82 +2.06 34 0 0 0
29JUN26 700.00 C 16.40 16.40 16.40 16.36 +1.99 34 1 1 +1
29SEP26 440.00 C 0.00 0.00 0.00 133.56 +5.92 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 126.64 +5.75 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 119.96 +5.67 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 112.41 +4.36 33 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 107.46 +5.49 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 101.54 +4.94 34 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 95.89 +4.97 34 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 90.47 +4.53 34 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 85.31 +4.34 34 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 80.47 +4.48 34 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 75.67 +3.92 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 73.72 +6.32 35 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 69.54 +6.34 35 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 65.35 +6.18 35 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 61.32 +5.61 35 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 57.88 +5.63 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 54.44 +5.65 35 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 51.00 +5.35 35 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 46.33 +2.53 35 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 45.01 +4.89 35 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 42.26 +4.91 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 39.52 +4.65 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 36.83 +4.11 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 34.70 +4.13 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 32.57 +4.15 35 0 0 0
29SEP26 690.00 C 28.00 29.00 28.00 29.53 +3.16 35 2 4 0
29SEP26 700.00 C 0.00 0.00 0.00 28.31 +3.56 35 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 143.44 - 34 0 0 -
30DEC26 450.00 C 0.00 0.00 0.00 136.90 +5.81 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 130.58 +4.67 34 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 124.49 +5.57 34 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 118.54 +5.33 34 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 113.03 +5.31 34 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 107.47 +5.01 34 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 102.39 +4.98 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 97.40 +3.83 34 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 92.62 +5.30 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 86.58 +2.59 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 83.55 +4.16 35 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 80.58 +4.43 35 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 75.41 +3.37 35 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 70.42 +1.62 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 66.79 +1.76 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 64.23 +2.58 35 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 61.98 +3.71 35 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 57.01 +1.47 34 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 54.89 +2.55 35 0 0 0
TOTAL CALL 722 11,939 +382
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 35 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 32 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.04 -0.06 28 0 267 0
30DEC25 450.00 P 0.00 0.00 0.00 0.09 -0.15 28 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.21 -0.29 27 0 565 0
30DEC25 470.00 P 1.08 1.15 0.89 0.47 -0.50 28 18 248 +18
30DEC25 480.00 P 1.75 1.75 1.35 0.91 -0.86 28 34 1,424 +19
30DEC25 490.00 P 2.66 2.70 2.10 1.69 -1.30 28 43 890 +41
30DEC25 500.00 P 3.76 4.08 3.20 2.91 -1.86 28 11 721 +6
30DEC25 510.00 P 5.80 6.00 5.20 4.68 -2.30 28 9 495 +9
30DEC25 520.00 P 8.30 9.18 7.40 7.24 -2.82 28 79 524 +7
30DEC25 530.00 P 11.93 12.00 10.55 10.66 -3.42 28 24 538 +22
30DEC25 540.00 P 15.00 15.47 14.68 14.70 -4.69 28 203 331 +185
30DEC25 550.00 P 20.89 21.00 20.00 19.45 -6.21 27 9 254 +3
30DEC25 560.00 P 27.92 27.92 27.77 26.03 -6.22 28 27 97 +27
30DEC25 570.00 P 0.00 0.00 0.00 32.58 -7.19 28 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 40.25 -7.69 28 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 48.57 -8.09 28 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 57.41 -8.41 28 0 50 0
30DEC25 610.00 P 0.00 0.00 0.00 66.66 -8.65 28 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 76.23 -8.83 28 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 86.03 -8.97 28 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 96.00 -9.00 0 0 30 0
30DEC25 650.00 P 0.00 0.00 0.00 107.51 -7.49 43 0 30 0
30DEC25 660.00 P 0.00 0.00 0.00 117.50 -7.50 46 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 127.50 -7.50 49 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 137.50 -7.50 52 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 147.50 -7.50 54 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 156.35 -8.65 49 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 167.04 -7.96 56 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 177.50 -7.50 62 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 187.50 -7.50 64 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 197.50 -7.50 66 0 0 0
29JAN26 440.00 P 1.30 1.47 1.30 0.89 -0.39 30 5 23 +5
29JAN26 450.00 P 0.00 0.00 0.00 1.41 -0.56 30 0 94 0
29JAN26 460.00 P 0.00 0.00 0.00 2.21 -0.83 30 0 148 0
29JAN26 470.00 P 4.01 4.01 4.01 3.24 -1.18 30 35 369 +20
29JAN26 480.00 P 5.12 5.30 5.08 4.67 -1.54 30 92 1,257 +90
29JAN26 490.00 P 6.67 7.00 6.67 6.53 -1.92 30 7 65 +7
29JAN26 500.00 P 9.60 9.91 9.08 8.75 -2.19 30 85 184 +85
29JAN26 510.00 P 12.80 12.80 12.80 11.45 -2.84 30 15 1,614 +15
29JAN26 520.00 P 0.00 0.00 0.00 14.73 -3.38 30 0 159 0
29JAN26 530.00 P 0.00 0.00 0.00 18.64 -3.93 30 0 96 0
29JAN26 540.00 P 23.20 23.20 23.20 23.20 -4.42 30 15 132 +7
29JAN26 550.00 P 0.00 0.00 0.00 28.46 -5.11 30 0 83 0
29JAN26 560.00 P 0.00 0.00 0.00 34.24 -5.28 30 0 254 0
29JAN26 570.00 P 0.00 0.00 0.00 40.34 -6.05 30 0 214 0
29JAN26 580.00 P 0.00 0.00 0.00 47.27 -6.42 30 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 54.63 -6.79 30 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 62.37 -7.31 30 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 70.66 -7.59 30 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 79.25 -7.85 30 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 88.11 -8.19 30 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 98.89 -6.81 34 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 108.19 -6.99 35 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 118.61 -6.47 38 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 127.74 -7.26 37 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 137.50 -7.50 39 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 147.50 -7.50 41 0 30 0
26FEB26 440.00 P 0.00 0.00 0.00 2.61 - 31 0 0 -
26FEB26 450.00 P 0.00 0.00 0.00 3.62 -1.07 31 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 5.10 -1.32 31 0 93 0
26FEB26 470.00 P 7.26 7.26 7.26 6.75 -1.58 32 15 191 +15
26FEB26 480.00 P 0.00 0.00 0.00 8.72 -1.80 32 0 52 0
26FEB26 490.00 P 0.00 0.00 0.00 11.07 -2.07 31 0 57 0
26FEB26 500.00 P 0.00 0.00 0.00 13.78 -2.47 31 0 742 0
26FEB26 510.00 P 0.00 0.00 0.00 16.97 -3.01 31 0 10 0
26FEB26 520.00 P 22.20 22.20 22.20 20.66 -3.39 31 10 17 +10
26FEB26 530.00 P 26.54 26.54 26.54 24.87 -3.88 31 3 104 +3
26FEB26 540.00 P 0.00 0.00 0.00 29.58 -4.40 31 0 69 0
26FEB26 550.00 P 0.00 0.00 0.00 34.83 -4.87 31 0 120 0
26FEB26 560.00 P 0.00 0.00 0.00 40.60 -5.70 31 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 46.51 -3.99 31 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 52.95 -6.15 31 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 60.00 -6.36 31 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 67.30 -6.79 31 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 75.04 -7.05 31 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 83.07 -7.37 31 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 91.42 -7.62 31 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 102.15 -6.16 34 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 110.83 -6.54 34 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 119.78 -6.63 35 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 129.01 -6.74 35 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.16 -0.08 33 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.26 -0.11 33 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.40 -0.16 33 0 80 0
30MAR26 370.00 P 0.00 0.00 0.00 0.59 -0.26 33 0 60 0
30MAR26 380.00 P 0.00 0.00 0.00 0.90 -0.34 33 0 69 0
30MAR26 390.00 P 0.00 0.00 0.00 1.30 -0.41 33 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 1.80 -0.61 33 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 2.50 -0.75 33 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 3.38 -0.89 33 0 104 0
30MAR26 430.00 P 4.90 4.90 4.90 4.40 -1.23 33 1 88 -1
30MAR26 440.00 P 0.00 0.00 0.00 5.80 -1.33 33 0 159 0
30MAR26 450.00 P 0.00 0.00 0.00 7.36 -1.49 33 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 9.31 -1.66 33 0 87 0
30MAR26 470.00 P 12.00 12.00 12.00 11.54 -1.86 33 5 81 -1
30MAR26 480.00 P 0.00 0.00 0.00 14.24 -2.08 33 0 122 0
30MAR26 490.00 P 0.00 0.00 0.00 17.11 -2.42 33 0 11 0
30MAR26 500.00 P 21.50 21.50 21.50 20.39 -2.75 33 506 1,239 +506
30MAR26 510.00 P 0.00 0.00 0.00 24.11 -3.06 33 0 45 0
30MAR26 520.00 P 0.00 0.00 0.00 28.26 -3.38 33 0 10 0
30MAR26 530.00 P 0.00 0.00 0.00 32.85 -3.74 33 0 15 0
30MAR26 540.00 P 0.00 0.00 0.00 37.87 -4.40 33 0 15 0
30MAR26 550.00 P 44.64 44.64 44.64 43.31 -4.63 33 2 261 0
30MAR26 560.00 P 0.00 0.00 0.00 49.15 -4.55 34 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 54.34 -6.14 33 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 60.61 -6.01 33 0 27 0
30MAR26 590.00 P 0.00 0.00 0.00 67.33 -6.29 33 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 74.33 -6.46 33 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 81.57 -6.88 33 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 91.52 -4.62 35 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 99.33 -5.79 35 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 107.67 -5.73 36 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 115.94 -4.64 36 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 124.54 -5.88 36 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 131.67 -4.40 34 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 142.02 -6.18 36 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 151.01 -6.26 37 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 161.70 -4.67 39 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.94 -0.31 34 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 2.56 -0.41 34 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 3.29 -0.50 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 4.22 -0.62 34 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 5.27 -0.74 34 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 6.57 -0.90 34 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 8.03 -1.00 34 0 2 0
29JUN26 420.00 P 9.60 9.60 9.60 9.73 -1.26 34 2 15 +2
29JUN26 430.00 P 0.00 0.00 0.00 11.70 -1.28 34 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 13.80 -1.71 34 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 15.88 -2.21 34 0 36 0
29JUN26 460.00 P 0.00 0.00 0.00 19.53 -1.06 35 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 21.48 -2.15 34 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 24.71 -2.73 34 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 28.22 -2.68 34 0 42 0
29JUN26 500.00 P 32.00 32.00 32.00 32.18 -2.92 34 1 40 +1
29JUN26 510.00 P 0.00 0.00 0.00 36.14 -3.43 34 0 63 0
29JUN26 520.00 P 0.00 0.00 0.00 40.66 -3.62 34 0 2 0
29JUN26 530.00 P 0.00 0.00 0.00 45.62 -4.24 34 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 51.32 -3.18 34 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 57.38 -3.53 35 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 63.09 -3.49 35 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 69.06 -3.82 35 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 73.48 -5.78 34 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 82.71 -3.32 36 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 88.89 -4.21 35 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 96.35 -4.00 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 103.70 -4.14 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 110.21 -5.28 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 117.92 -5.38 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 125.76 -5.52 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 133.78 -5.66 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 141.94 -5.74 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 151.42 -4.66 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 158.55 -6.03 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 167.27 -5.93 36 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 21.88 -0.74 35 0 24 0
29SEP26 450.00 P 0.00 0.00 0.00 24.90 -0.22 35 0 11 0
29SEP26 460.00 P 0.00 0.00 0.00 27.36 -1.76 35 0 23 0
29SEP26 470.00 P 0.00 0.00 0.00 30.60 -1.84 35 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 34.23 -2.11 35 0 14 0
29SEP26 490.00 P 37.60 37.60 37.60 38.18 -2.46 35 15 28 +15
29SEP26 500.00 P 0.00 0.00 0.00 42.31 -2.69 35 0 13 0
29SEP26 510.00 P 0.00 0.00 0.00 47.22 -2.42 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 51.95 -2.58 35 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 56.94 -3.25 35 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 61.89 -2.96 35 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 67.72 -3.05 35 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 73.79 -2.91 35 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 79.85 -3.12 36 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 86.17 -3.20 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 91.47 -4.55 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 98.83 -4.10 36 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 105.03 -4.81 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 112.10 -5.03 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 119.33 -5.17 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 126.74 -5.25 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 134.30 -5.34 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 142.00 -5.35 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 149.99 -5.30 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 157.95 -5.46 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 166.04 -5.53 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 174.24 -5.61 37 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 26.44 - 35 0 0 -
30DEC26 450.00 P 0.00 0.00 0.00 30.35 -1.70 35 0 1 0
30DEC26 460.00 P 0.00 0.00 0.00 33.80 -2.38 35 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 37.79 -2.22 35 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 41.70 -2.37 35 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 45.85 -2.52 35 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 49.37 -3.53 35 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 53.72 -3.95 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 58.58 -4.08 35 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 63.66 -4.33 35 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 68.61 -4.67 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 75.65 -3.38 35 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 80.71 -4.10 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 87.43 -3.65 36 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 93.62 -3.69 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 99.36 -4.61 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 106.70 -3.99 36 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 113.49 -4.05 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 119.94 -4.65 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 127.02 -4.77 36 0 0 0
TOTAL PUT 1,271 22,850 +1,116
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$ 3.53
30DEC25 2.70 C 0.00 0.00 0.00 0.89 -0.08 87 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.81 -0.08 88 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.72 -0.08 83 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.65 -0.08 84 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.58 -0.07 84 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.51 -0.08 82 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.44 -0.08 79 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.38 -0.10 78 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.32 -0.09 76 0 3 0
30DEC25 3.60 C 0.29 0.29 0.29 0.28 -0.08 77 15 57 +5
30DEC25 3.70 C 0.25 0.25 0.23 0.24 -0.08 77 6 18 -4
30DEC25 3.80 C 0.20 0.20 0.20 0.21 -0.07 78 7 48 +4
30DEC25 3.90 C 0.20 0.20 0.20 0.18 -0.06 79 15 339 +15
30DEC25 4.00 C 0.16 0.16 0.13 0.15 -0.07 78 145 399 +125
30DEC25 4.10 C 0.15 0.15 0.15 0.13 -0.05 79 10 216 +10
30DEC25 4.20 C 0.09 0.09 0.08 0.11 -0.05 79 16 313 0
30DEC25 4.30 C 0.00 0.00 0.00 0.09 -0.04 78 0 112 0
30DEC25 4.40 C 0.00 0.00 0.00 0.07 -0.04 76 0 230 0
30DEC25 4.50 C 0.06 0.07 0.02 0.06 -0.04 77 359 767 -98
30DEC25 4.60 C 0.00 0.00 0.00 0.05 -0.04 77 0 166 0
30DEC25 4.70 C 0.00 0.00 0.00 0.04 -0.03 77 0 182 0
30DEC25 4.80 C 0.00 0.00 0.00 0.03 -0.03 75 0 92 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 -0.03 72 0 78 0
30DEC25 5.00 C 0.02 0.02 0.02 0.01 -0.03 66 65 426 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 -0.02 73 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 364 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 132 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 136 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 140 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 144 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 147 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 151 0 173 0
29JAN26 2.70 C 0.00 0.00 0.00 0.95 -0.09 79 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.88 -0.08 79 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.81 -0.09 79 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.75 -0.08 81 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.69 -0.08 81 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.62 -0.09 79 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.57 -0.09 79 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.52 -0.09 79 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.47 -0.09 79 0 31 0
29JAN26 3.60 C 0.44 0.44 0.44 0.43 -0.08 80 85 369 0
29JAN26 3.70 C 0.00 0.00 0.00 0.39 -0.08 80 0 20 0
29JAN26 3.80 C 0.00 0.00 0.00 0.36 -0.07 81 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.32 -0.08 80 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.29 -0.07 80 0 5 0
29JAN26 4.10 C 0.23 0.23 0.23 0.27 -0.06 81 6 175 +6
29JAN26 4.20 C 0.00 0.00 0.00 0.24 -0.06 81 0 21 0
29JAN26 4.30 C 0.00 0.00 0.00 0.22 -0.06 81 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.20 -0.05 82 0 79 0
29JAN26 4.50 C 0.00 0.00 0.00 0.18 -0.05 82 0 120 0
29JAN26 4.60 C 0.12 0.12 0.12 0.16 -0.05 81 20 80 0
29JAN26 4.70 C 0.00 0.00 0.00 0.14 -0.05 80 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 0.13 -0.04 81 0 32 0
29JAN26 4.90 C 0.00 0.00 0.00 0.12 -0.04 82 0 19 0
29JAN26 5.00 C 0.00 0.00 0.00 0.10 -0.04 80 0 155 0
29JAN26 5.25 C 0.00 0.00 0.00 0.08 -0.03 81 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.06 -0.03 81 0 36 0
29JAN26 5.75 C 0.00 0.00 0.00 0.05 -0.02 83 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.04 -0.02 84 0 512 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 83 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 81 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.01 -0.06 77 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.93 -0.07 75 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.87 -0.06 76 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.80 -0.07 74 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.74 -0.07 74 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.68 -0.07 74 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.64 -0.06 76 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.58 -0.08 74 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.53 -0.08 73 0 230 0
26FEB26 3.60 C 0.00 0.00 0.00 0.49 -0.07 74 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.45 -0.06 74 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.42 -0.05 75 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.39 -0.05 75 0 0 0
26FEB26 4.00 C 0.31 0.31 0.31 0.35 -0.05 74 5 10 +5
26FEB26 4.10 C 0.00 0.00 0.00 0.33 -0.04 75 0 120 0
26FEB26 4.20 C 0.00 0.00 0.00 0.30 -0.04 75 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.28 -0.04 76 0 60 0
26FEB26 4.40 C 0.00 0.00 0.00 0.25 -0.04 75 0 50 0
26FEB26 4.50 C 0.00 0.00 0.00 0.23 -0.04 75 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.21 -0.04 75 0 5 0
26FEB26 4.70 C 0.00 0.00 0.00 0.19 -0.04 74 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.18 -0.03 76 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.16 -0.03 75 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.15 -0.03 76 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.12 -0.02 76 0 103 0
26FEB26 5.50 C 0.00 0.00 0.00 0.09 -0.02 74 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 -0.01 77 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 1.04 -0.07 71 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.97 -0.07 70 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.91 -0.07 70 0 0 0
30MAR26 3.00 C 0.88 0.88 0.88 0.85 -0.07 70 10 20 +10
30MAR26 3.10 C 0.00 0.00 0.00 0.79 -0.07 70 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.74 -0.07 70 0 30 0
30MAR26 3.30 C 0.00 0.00 0.00 0.70 -0.06 72 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.64 -0.07 70 0 0 0
30MAR26 3.50 C 0.59 0.59 0.58 0.60 -0.06 71 18 29 +8
30MAR26 3.60 C 0.00 0.00 0.00 0.56 -0.06 71 0 37 0
30MAR26 3.70 C 0.00 0.00 0.00 0.52 -0.06 71 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.49 -0.05 72 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.45 -0.05 71 0 1 0
30MAR26 4.00 C 0.00 0.00 0.00 0.42 -0.05 71 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.39 -0.05 71 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.37 -0.04 73 0 1 0
30MAR26 4.30 C 0.27 0.27 0.27 0.34 -0.04 72 1 32 +1
30MAR26 4.40 C 0.00 0.00 0.00 0.32 -0.03 73 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.29 -0.04 72 0 342 0
30MAR26 4.60 C 0.00 0.00 0.00 0.27 -0.04 72 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.25 -0.03 72 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 -0.02 73 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.22 -0.03 73 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.20 -0.03 72 0 55 0
30MAR26 5.25 C 0.00 0.00 0.00 0.17 -0.02 73 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.14 -0.02 73 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.12 -0.01 73 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 -0.01 73 0 183 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 -0.01 73 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 0.00 74 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 0.00 74 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 74 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 73 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 72 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
30MAR26 8.75 C 0.02 0.02 0.02 0.01 0.00 70 40 64 -40
29JUN26 2.70 C 0.00 0.00 0.00 1.13 -0.07 63 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.07 -0.07 63 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.01 -0.07 63 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.96 -0.07 64 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.91 -0.07 64 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.86 -0.07 64 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.82 -0.06 65 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.78 -0.05 65 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.73 -0.06 65 0 8 0
29JUN26 3.60 C 0.00 0.00 0.00 0.70 -0.05 66 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.66 -0.05 65 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 -0.05 65 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 -0.04 66 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 -0.04 66 0 320 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.04 66 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 -0.04 66 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.47 -0.04 66 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.45 -0.03 66 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.42 -0.04 66 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 -0.03 66 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 -0.03 66 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 -0.03 66 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 -0.03 66 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.03 66 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 -0.02 66 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 -0.01 67 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 -0.01 67 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.19 -0.01 67 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.02 66 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 -0.01 66 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 0.00 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 0.00 68 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 0.00 67 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 0.00 68 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 0.00 68 0 505 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 0.00 68 0 2,797 0
29SEP26 2.70 C 0.00 0.00 0.00 1.20 -0.09 59 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.15 -0.09 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.10 -0.08 60 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.05 -0.08 60 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 -0.08 60 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.95 -0.08 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.91 -0.08 61 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.87 -0.07 61 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.83 -0.07 61 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 -0.07 61 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.08 61 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 -0.07 61 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 -0.06 62 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 -0.06 62 0 101 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 -0.06 62 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.60 -0.06 62 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 -0.06 62 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 -0.06 61 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.52 -0.06 62 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.05 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.06 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 -0.06 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 -0.05 62 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 -0.05 62 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 -0.04 62 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.04 62 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.04 62 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.04 62 0 50 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 -0.03 63 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 -0.03 62 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 -0.03 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.03 62 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.03 62 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.02 63 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.02 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.02 62 0 13 0
30DEC26 2.70 C 0.00 0.00 0.00 1.28 -0.15 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.23 -0.15 58 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.18 -0.14 58 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.14 -0.13 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 -0.14 59 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.05 -0.13 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 -0.13 60 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.97 -0.12 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.93 -0.12 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 -0.12 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 -0.12 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.12 60 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.79 -0.12 60 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 -0.11 60 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.73 -0.11 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.70 -0.11 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 -0.11 60 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.65 -0.10 60 0 0 0
30DEC26 4.50 C 0.53 0.53 0.53 0.62 -0.10 60 3 3 +3
TOTAL CALL 826 18,815 +50
30DEC25 2.70 P 0.06 0.06 0.06 0.04 0.00 80 100 130 0
30DEC25 2.80 P 0.00 0.00 0.00 0.06 0.00 82 0 0 0
30DEC25 2.90 P 0.10 0.10 0.10 0.08 +0.01 82 10 10 +10
30DEC25 3.00 P 0.00 0.00 0.00 0.10 0.00 80 0 2,181 0
30DEC25 3.10 P 0.00 0.00 0.00 0.13 +0.01 80 0 445 0
30DEC25 3.20 P 0.20 0.20 0.18 0.17 +0.02 82 70 148 -45
30DEC25 3.30 P 0.26 0.26 0.23 0.21 +0.02 82 229 335 -40
30DEC25 3.40 P 0.27 0.27 0.27 0.25 +0.02 80 5 419 +2
30DEC25 3.50 P 0.29 0.31 0.29 0.30 +0.02 80 98 366 -27
30DEC25 3.60 P 0.35 0.35 0.35 0.36 +0.03 82 8 477 0
30DEC25 3.70 P 0.00 0.00 0.00 0.42 +0.03 82 0 373 0
30DEC25 3.80 P 0.45 0.45 0.45 0.49 +0.04 83 6 1,231 0
30DEC25 3.90 P 0.54 0.54 0.54 0.56 +0.05 84 1 540 0
30DEC25 4.00 P 0.00 0.00 0.00 0.62 +0.04 80 0 1,696 0
30DEC25 4.10 P 0.00 0.00 0.00 0.70 +0.05 82 0 1,424 0
30DEC25 4.20 P 0.00 0.00 0.00 0.79 +0.07 85 0 1,086 0
30DEC25 4.30 P 0.00 0.00 0.00 0.87 +0.07 85 0 384 0
30DEC25 4.40 P 0.90 0.90 0.90 0.96 +0.07 87 10 194 -10
30DEC25 4.50 P 0.00 0.00 0.00 1.03 +0.06 81 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.14 +0.08 90 0 150 0
30DEC25 4.70 P 0.00 0.00 0.00 1.23 +0.08 90 0 160 0
30DEC25 4.80 P 1.23 1.23 1.23 1.32 +0.07 90 1 935 -1
30DEC25 4.90 P 0.00 0.00 0.00 1.42 +0.08 94 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.52 +0.09 98 0 3,813 0
30DEC25 5.25 P 0.00 0.00 0.00 1.76 +0.09 103 0 3,206 0
30DEC25 5.50 P 0.00 0.00 0.00 2.00 +0.08 105 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.25 +0.10 113 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.50 +0.09 120 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.75 +0.09 127 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 3.00 +0.10 134 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.24 +0.09 132 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.51 +0.11 153 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.74 +0.10 143 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.99 +0.10 149 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.24 +0.10 154 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.49 +0.10 159 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.74 +0.10 163 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.99 +0.10 168 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.23 +0.10 160 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.49 +0.10 176 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.74 +0.11 180 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.12 0.00 83 0 930 0
29JAN26 2.80 P 0.00 0.00 0.00 0.15 +0.01 83 0 700 0
29JAN26 2.90 P 0.00 0.00 0.00 0.18 +0.01 83 0 0 0
29JAN26 3.00 P 0.24 0.26 0.24 0.22 +0.01 84 72 394 +72
29JAN26 3.10 P 0.00 0.00 0.00 0.25 +0.01 83 0 30 0
29JAN26 3.20 P 0.00 0.00 0.00 0.30 +0.02 84 0 2,370 0
29JAN26 3.30 P 0.00 0.00 0.00 0.35 +0.02 85 0 2,230 0
29JAN26 3.40 P 0.00 0.00 0.00 0.40 +0.03 84 0 1,700 0
29JAN26 3.50 P 0.51 0.51 0.47 0.45 +0.02 84 11 1,024 +11
29JAN26 3.60 P 0.00 0.00 0.00 0.51 +0.03 85 0 1,235 0
29JAN26 3.70 P 0.00 0.00 0.00 0.57 +0.03 85 0 524 0
29JAN26 3.80 P 0.00 0.00 0.00 0.64 +0.04 86 0 914 0
29JAN26 3.90 P 0.00 0.00 0.00 0.71 +0.05 87 0 726 0
29JAN26 4.00 P 0.00 0.00 0.00 0.77 +0.04 85 0 456 0
29JAN26 4.10 P 0.00 0.00 0.00 0.84 +0.04 85 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.91 +0.04 84 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.99 +0.05 85 0 704 0
29JAN26 4.40 P 0.00 0.00 0.00 1.07 +0.06 86 0 286 0
29JAN26 4.50 P 0.00 0.00 0.00 1.14 +0.05 84 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.22 +0.05 84 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.30 +0.05 83 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.41 +0.08 88 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.50 +0.08 89 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.58 +0.07 88 0 52 0
29JAN26 5.25 P 0.00 0.00 0.00 1.81 +0.07 90 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.04 +0.07 91 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 2.29 +0.08 97 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.53 +0.08 99 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.77 +0.08 101 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.02 +0.08 106 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.26 +0.07 107 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 3.51 +0.08 111 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.76 +0.08 116 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 4.01 +0.09 120 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.26 +0.09 124 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.16 +0.02 78 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.19 +0.02 78 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.23 +0.03 78 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.26 +0.02 77 0 65 0
26FEB26 3.10 P 0.00 0.00 0.00 0.31 +0.04 78 0 0 0
26FEB26 3.20 P 0.40 0.40 0.40 0.35 +0.03 78 8 1,160 0
26FEB26 3.30 P 0.00 0.00 0.00 0.40 +0.04 78 0 1,850 0
26FEB26 3.40 P 0.00 0.00 0.00 0.45 +0.04 78 0 1,780 0
26FEB26 3.50 P 0.00 0.00 0.00 0.51 +0.05 79 0 1,746 0
26FEB26 3.60 P 0.00 0.00 0.00 0.57 +0.05 79 0 3,606 0
26FEB26 3.70 P 0.00 0.00 0.00 0.63 +0.05 79 0 665 0
26FEB26 3.80 P 0.00 0.00 0.00 0.69 +0.05 79 0 145 0
26FEB26 3.90 P 0.00 0.00 0.00 0.76 +0.06 79 0 182 0
26FEB26 4.00 P 0.00 0.00 0.00 0.83 +0.06 80 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.90 +0.06 80 0 110 0
26FEB26 4.20 P 0.00 0.00 0.00 0.97 +0.06 79 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.05 +0.07 80 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.11 +0.05 78 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.19 +0.05 78 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.27 +0.05 78 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.35 +0.05 78 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.44 +0.06 79 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.52 +0.05 79 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.61 +0.06 79 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.84 +0.07 82 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.07 +0.07 83 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.31 +0.08 87 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.20 +0.02 74 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.24 +0.03 75 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.28 +0.04 75 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.32 +0.04 75 0 27 0
30MAR26 3.10 P 0.00 0.00 0.00 0.36 +0.04 75 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.41 +0.04 75 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.46 +0.05 75 0 586 0
30MAR26 3.40 P 0.00 0.00 0.00 0.51 +0.04 75 0 1,630 0
30MAR26 3.50 P 0.59 0.59 0.59 0.57 +0.05 76 100 2,002 0
30MAR26 3.60 P 0.66 0.66 0.66 0.63 +0.06 76 5 6,223 0
30MAR26 3.70 P 0.00 0.00 0.00 0.69 +0.06 76 0 3,099 0
30MAR26 3.80 P 0.00 0.00 0.00 0.76 +0.06 77 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.82 +0.06 76 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.88 +0.05 75 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 +0.05 75 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.02 +0.05 75 0 49 0
30MAR26 4.30 P 0.00 0.00 0.00 1.09 +0.05 75 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.17 +0.06 75 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.25 +0.06 76 0 102 0
30MAR26 4.60 P 0.00 0.00 0.00 1.33 +0.06 76 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.41 +0.06 76 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 1.49 +0.06 76 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.58 +0.07 77 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.66 +0.06 77 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.88 +0.07 78 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.11 +0.07 80 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.34 +0.08 81 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.58 +0.08 84 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.81 +0.07 84 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.06 +0.09 88 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.30 +0.08 90 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.54 +0.08 91 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.79 +0.09 94 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.04 +0.09 97 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.28 +0.07 98 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.52 +0.07 98 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.77 +0.07 101 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.02 +0.07 103 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.26 +0.08 103 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.29 +0.04 68 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.33 +0.04 69 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.37 +0.04 68 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.42 +0.05 69 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.47 +0.05 69 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.52 +0.05 69 0 32 0
29JUN26 3.30 P 0.00 0.00 0.00 0.57 +0.05 69 0 300 0
29JUN26 3.40 P 0.00 0.00 0.00 0.63 +0.06 69 0 230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.68 +0.05 69 0 990 0
29JUN26 3.60 P 0.00 0.00 0.00 0.74 +0.06 69 0 970 0
29JUN26 3.70 P 0.00 0.00 0.00 0.81 +0.07 70 0 130 0
29JUN26 3.80 P 0.00 0.00 0.00 0.87 +0.06 69 0 614 0
29JUN26 3.90 P 0.00 0.00 0.00 0.94 +0.07 70 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.01 +0.08 70 0 337 0
29JUN26 4.10 P 0.00 0.00 0.00 1.08 +0.08 70 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.15 +0.08 70 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 +0.07 70 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.30 +0.08 71 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.38 +0.09 72 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.45 +0.08 71 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.53 +0.08 71 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.61 +0.08 72 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.70 +0.10 73 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.78 +0.09 73 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.99 +0.09 73 0 100 0
29JUN26 5.50 P 0.00 0.00 0.00 2.21 +0.10 75 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.43 +0.09 75 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.66 +0.10 76 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.89 +0.10 78 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.12 +0.09 78 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.35 +0.08 79 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.59 +0.09 80 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.82 +0.08 80 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.07 +0.09 83 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.31 +0.09 83 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.55 +0.08 84 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.35 +0.02 64 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.39 +0.02 64 0 200 0
29SEP26 2.90 P 0.00 0.00 0.00 0.42 +0.01 63 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.48 +0.02 64 0 140 0
29SEP26 3.10 P 0.00 0.00 0.00 0.53 +0.02 64 0 100 0
29SEP26 3.20 P 0.00 0.00 0.00 0.59 +0.03 65 0 528 0
29SEP26 3.30 P 0.00 0.00 0.00 0.64 +0.03 64 0 635 0
29SEP26 3.40 P 0.74 0.74 0.74 0.70 +0.04 65 100 406 +100
29SEP26 3.50 P 0.79 0.79 0.79 0.75 +0.03 64 100 418 +100
29SEP26 3.60 P 0.85 0.85 0.85 0.82 +0.04 65 100 227 +100
29SEP26 3.70 P 0.00 0.00 0.00 0.88 +0.04 65 0 46 0
29SEP26 3.80 P 0.00 0.00 0.00 0.95 +0.05 66 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 +0.04 65 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.08 +0.05 66 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.15 +0.05 66 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.22 +0.05 66 0 344 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 +0.05 66 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 +0.06 66 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.44 +0.05 66 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 +0.06 66 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.60 +0.06 67 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.68 +0.06 67 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.76 +0.06 67 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.84 +0.06 67 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.05 +0.07 68 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 +0.07 68 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.48 +0.07 69 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.71 +0.08 71 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.93 +0.08 71 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.17 +0.09 73 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.40 +0.08 74 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.63 +0.08 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.86 +0.07 74 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 +0.08 75 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.33 +0.08 75 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.57 +0.08 76 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.41 +0.02 63 0 0 0
30DEC26 2.80 P 0.54 0.55 0.54 0.46 +0.02 63 900 900 +900
30DEC26 2.90 P 0.00 0.00 0.00 0.51 +0.03 63 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.55 +0.02 63 0 0 0
30DEC26 3.10 P 0.65 0.65 0.65 0.60 +0.02 63 1 1 +1
30DEC26 3.20 P 0.73 0.73 0.73 0.66 +0.03 63 1 2 +1
30DEC26 3.30 P 0.00 0.00 0.00 0.72 +0.04 63 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.77 +0.03 63 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.83 +0.03 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.90 +0.05 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.96 +0.05 64 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.03 +0.05 64 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 +0.05 64 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 +0.06 64 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.23 +0.06 64 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.30 +0.07 64 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 +0.06 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.45 +0.07 65 0 0 0
30DEC26 4.50 P 1.46 1.46 1.46 1.52 +0.07 65 15 15 +15
TOTAL PUT 1,951 75,183 +1,189
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$ 79.65
30DEC25 45.00 C 0.00 0.00 0.00 34.78 +2.24 66 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 33.78 +2.24 55 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 32.78 +2.23 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 31.79 +2.24 61 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 30.79 +2.24 54 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.79 +2.23 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 27.30 +2.24 47 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.80 +2.23 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 22.31 +2.23 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.82 +2.23 31 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 17.33 +2.41 30 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.84 +2.37 27 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 12.37 +2.15 27 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 9.96 +2.03 27 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 7.67 +1.83 27 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 5.60 +1.55 28 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.83 +1.20 27 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.45 +0.86 28 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 1.45 +0.56 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.80 +0.33 28 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.40 +0.17 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.19 +0.09 27 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.08 +0.04 27 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC25 107.50 C 1.20 1.20 1.20 0.01 0.00 38 100 100 +100
30DEC25 110.00 C 1.53 1.53 1.53 0.01 0.00 41 150 160 +150
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.17 +2.24 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.18 +2.24 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.19 +2.23 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.20 +2.23 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.22 +2.24 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.23 +2.23 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.77 +2.23 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.31 +2.51 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.88 +2.45 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.48 +2.30 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.14 +2.12 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.87 +1.82 27 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.71 +1.53 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.69 +1.76 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.83 +1.61 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.14 +1.44 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.65 +1.26 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.35 +1.09 28 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 4.24 +0.91 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.32 +0.76 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.56 +0.62 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.95 +0.50 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.46 +0.39 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.09 +0.30 28 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.80 +0.23 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.58 +0.17 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.42 +0.13 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.30 +0.10 28 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.21 +0.07 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.15 +0.05 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.80 +2.23 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.34 +2.21 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.90 +2.18 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.50 +2.15 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.15 +2.08 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.89 +1.84 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.74 +1.56 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.74 +1.75 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.91 +1.60 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.26 +1.43 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.80 +1.25 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.53 +1.06 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.47 +0.92 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.59 +0.80 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.84 +0.63 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.25 +0.52 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.76 +0.44 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.37 +0.34 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.08 +0.29 28 0 0 0
TOTAL CALL 250 460 +250
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.03 -0.08 27 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.11 -0.20 27 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.32 -0.39 28 0 137 0
30DEC25 75.00 P 0.91 0.91 0.91 0.74 -0.68 28 2 55 +2
30DEC25 77.50 P 1.80 1.80 1.80 1.48 -1.02 28 40 390 +40
30DEC25 80.00 P 3.00 3.05 3.00 2.59 -1.38 27 20 398 +20
30DEC25 82.50 P 0.00 0.00 0.00 4.10 -1.69 27 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 5.96 -2.17 28 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 8.09 -2.40 28 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 10.41 -2.57 27 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 12.85 -2.62 0 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 15.35 -2.52 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.85 -2.42 0 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 20.35 -2.37 0 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 22.85 -2.36 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.35 -2.25 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.85 -2.25 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.35 -2.37 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.85 -2.32 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.35 -2.37 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.85 -2.25 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.35 -2.25 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 42.85 -2.25 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.35 -2.25 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 -0.05 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.14 -0.09 28 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.27 -0.15 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.48 -0.24 28 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.79 -0.35 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.24 -0.49 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.86 -0.63 28 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.66 -0.81 27 0 63 0
30MAR26 77.50 P 4.50 4.60 4.50 3.66 -0.98 28 20 293 +20
30MAR26 80.00 P 0.00 0.00 0.00 4.86 -1.16 28 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 6.25 -1.34 27 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 7.83 -1.52 27 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 9.60 -2.01 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.52 -2.21 27 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 13.59 -2.38 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.77 -2.55 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.05 -2.71 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.42 -2.86 28 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 22.86 -2.99 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.35 -2.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.85 -2.25 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.35 -2.37 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.85 -2.69 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.35 -2.62 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.85 -2.25 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.35 -2.25 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.85 -2.25 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.35 -2.25 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.24 -0.11 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.41 -0.16 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.67 -0.23 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.03 -0.33 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.51 -0.44 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.12 -0.58 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.90 -0.72 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.85 -0.85 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.95 -0.99 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.22 -1.12 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.62 -1.27 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.19 -1.42 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.90 -1.53 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.73 -1.62 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.65 -1.75 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.70 -1.82 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.81 -1.88 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.99 -1.96 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.24 -2.00 27 0 0 0
TOTAL PUT 82 2,240 +82
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$ 8.26
30DEC25 4.53 C 0.00 0.00 0.00 3.74 +0.10 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.64 +0.10 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.55 +0.10 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.45 +0.10 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 2.97 +0.10 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.73 +0.10 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.49 +0.09 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.24 +0.09 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.01 +0.10 41 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.77 +0.08 34 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.53 +0.09 28 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.29 +0.12 21 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.05 +0.11 0 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.82 +0.10 21 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.61 +0.09 23 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.42 +0.08 23 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.27 +0.05 23 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.08 +0.02 23 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 29 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 56 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.79 +0.09 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.55 +0.09 20 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.32 +0.09 23 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.10 +0.10 24 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 0.89 +0.09 24 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.70 +0.08 24 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.53 +0.07 24 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.39 +0.05 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 30 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 3.78 +0.09 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.60 +0.11 43 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.27 +0.11 42 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.03 +0.10 37 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.79 +0.10 32 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.56 +0.10 33 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.31 +0.10 28 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.08 +0.10 28 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 1.85 +0.09 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.62 +0.08 25 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.42 +0.08 26 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.22 +0.09 26 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.03 +0.08 26 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 0.86 +0.07 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.71 +0.06 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.57 +0.05 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 +0.01 27 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 3.63 +0.09 46 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.53 +0.09 43 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.30 +0.09 42 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.07 +0.11 41 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.83 +0.09 36 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.60 +0.09 34 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.36 +0.09 32 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.14 +0.09 32 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.92 +0.08 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.72 +0.10 31 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.51 +0.09 29 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.31 +0.08 28 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.10 +0.07 26 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.94 +0.07 26 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.79 +0.06 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.66 +0.04 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.61 +0.10 34 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.37 +0.09 31 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.16 +0.09 32 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.95 +0.08 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.75 +0.08 30 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.57 +0.08 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.39 +0.08 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.23 +0.11 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.04 +0.06 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.91 +0.06 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.81 +0.07 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.70 +0.04 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.60 +0.03 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.04 -0.02 24 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.09 -0.04 23 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.18 -0.05 24 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.31 -0.08 23 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.48 -0.10 23 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.68 -0.11 23 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.90 -0.12 0 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.14 -0.12 0 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.39 -0.11 35 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.87 -0.11 43 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.35 -0.11 51 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.84 -0.11 58 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.31 -0.12 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.79 -0.12 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.18 -0.05 25 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.28 -0.06 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.42 -0.07 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.56 -0.09 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.74 -0.10 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.94 -0.11 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.15 -0.12 23 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.40 -0.10 29 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.87 -0.11 33 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.35 -0.11 39 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.84 -0.11 44 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.56 -0.06 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.70 -0.08 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.85 -0.10 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 1.03 -0.10 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.24 -0.09 27 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.45 -0.09 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.88 -0.10 27 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.35 -0.11 30 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.84 -0.11 34 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.32 -0.11 38 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.80 -0.11 42 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.03 -0.01 25 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.03 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.30 -0.06 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.39 -0.07 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.50 -0.07 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.62 -0.07 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.75 -0.08 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.90 -0.12 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.06 -0.13 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.23 -0.10 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.41 -0.10 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.59 -0.11 22 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.79 -0.11 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.20 -0.11 19 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.62 -0.12 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.52 -0.11 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.03 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.65 -0.06 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.77 -0.07 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.91 -0.07 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.05 -0.11 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.21 -0.08 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.38 -0.07 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.54 -0.09 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.74 -0.07 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.93 -0.07 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.31 -0.08 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.72 -0.09 24 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.16 -0.09 22 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.04 -0.10 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$ 8.26
30DEC25 4.13 C 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.05 +0.10 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 3.95 +0.10 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.85 +0.10 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.67 +0.10 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 2.87 +0.08 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 1.95 +0.10 39 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.71 +0.10 33 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.47 +0.09 26 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.24 +0.12 19 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.01 +0.12 26 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.79 +0.11 24 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.58 +0.09 22 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.40 +0.08 23 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.26 +0.05 23 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.08 +0.02 23 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 3.98 +0.09 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 3.89 +0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.81 +0.10 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.71 +0.10 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.63 +0.11 44 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.38 +0.09 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.15 +0.10 28 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 2.92 +0.08 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.70 +0.10 30 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.46 +0.09 25 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.24 +0.09 27 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.02 +0.08 27 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.79 +0.09 26 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.57 +0.08 25 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.37 +0.08 25 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.17 +0.08 25 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.00 +0.08 26 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.84 +0.07 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.69 +0.06 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.31 -0.08 23 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.49 -0.10 23 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.12 -0.02 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.56 -0.06 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.71 -0.07 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$ 8.26
30DEC25 5.00 C 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.77 +0.10 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.53 +0.11 55 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.28 +0.11 48 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.03 +0.11 41 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.78 +0.10 35 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.53 +0.10 28 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.29 +0.13 33 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.03 +0.11 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.80 +0.11 24 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.56 +0.06 20 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.37 +0.04 21 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.23 +0.04 22 0 38 0
30DEC25 8.50 C 0.15 0.15 0.15 0.13 +0.02 23 4 14 0
30DEC25 8.75 C 0.08 0.08 0.08 0.07 +0.02 24 1 163 +1
30DEC25 9.00 C 0.00 0.00 0.00 0.03 0.00 23 0 147 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 27 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 49 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.29 +0.11 47 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.04 +0.11 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.54 +0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.29 +0.10 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.05 +0.10 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.80 +0.10 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.55 +0.09 20 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.30 +0.07 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.09 +0.11 26 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.88 +0.11 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.68 +0.09 25 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.50 +0.06 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.36 +0.05 25 0 4 0
29JAN26 8.50 C 0.25 0.25 0.25 0.26 +0.05 25 12 25 -12
29JAN26 8.75 C 0.00 0.00 0.00 0.17 +0.03 25 0 13 0
29JAN26 9.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.29 +0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.06 +0.10 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.81 +0.10 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.56 +0.09 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.32 +0.10 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.82 +0.09 23 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.58 +0.09 24 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.34 +0.08 22 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.14 +0.10 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.94 +0.10 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.76 +0.09 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.45 +0.04 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.34 +0.04 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 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 3.32 +0.10 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.08 +0.10 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.83 +0.10 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.59 +0.10 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.34 +0.10 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.09 +0.09 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.87 +0.10 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.61 +0.06 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.41 +0.09 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.20 +0.09 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.01 +0.09 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.84 +0.08 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.66 +0.04 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.34 +0.08 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.12 +0.11 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.87 +0.10 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.63 +0.10 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.39 +0.09 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.16 +0.09 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.94 +0.10 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.72 +0.11 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.51 +0.11 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.30 +0.10 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.08 +0.09 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.92 +0.09 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.77 +0.09 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.66 +0.10 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.54 +0.07 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.44 +0.06 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 +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 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.36 +0.10 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.12 +0.10 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.87 +0.09 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.64 +0.09 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.40 +0.09 32 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.16 +0.07 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.96 +0.09 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.76 +0.09 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.56 +0.08 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.37 +0.08 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.17 +0.07 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.02 +0.07 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.88 +0.06 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 +0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 +0.04 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.42 +0.09 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.20 +0.09 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.99 +0.08 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.80 +0.09 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.61 +0.07 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.44 +0.07 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.28 +0.06 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.11 +0.06 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.98 +0.05 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 +0.07 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 +0.05 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.69 +0.04 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.54 +0.05 29 0 0 0
30DEC26 9.50 C 0.49 0.49 0.49 0.47 +0.02 28 30 30 +30
30DEC26 9.75 C 0.43 0.43 0.43 0.41 +0.02 28 30 30 +30
30DEC26 10.00 C 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
TOTAL CALL 77 877 +49
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.05 -0.02 24 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 155 0
30DEC25 8.25 P 0.00 0.00 0.00 0.21 -0.06 24 0 68 0
30DEC25 8.50 P 0.00 0.00 0.00 0.36 -0.08 24 0 80 0
30DEC25 8.75 P 0.00 0.00 0.00 0.54 -0.10 24 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.75 -0.12 22 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.99 -0.12 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.24 -0.12 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.49 -0.12 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.75 -0.11 41 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.25 -0.11 49 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.75 -0.11 57 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.75 -0.11 71 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.13 -0.03 26 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 35 0
29JAN26 8.25 P 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.47 -0.04 26 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 0.63 -0.07 26 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.82 -0.09 26 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 1.03 -0.10 26 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.27 -0.09 29 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.51 -0.10 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.75 -0.11 31 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.25 -0.11 38 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.75 -0.11 43 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.25 -0.11 48 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.75 -0.11 53 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 28 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.19 -0.02 26 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.27 -0.04 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
26FEB26 8.50 P 0.52 0.52 0.52 0.54 -0.03 27 4 0 -4
26FEB26 8.75 P 0.00 0.00 0.00 0.69 -0.07 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.87 -0.08 26 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.07 -0.09 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.29 -0.08 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.52 -0.10 28 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.76 -0.10 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.26 -0.10 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.75 -0.11 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.25 -0.11 42 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.75 -0.11 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 -0.02 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.17 -0.02 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.24 -0.03 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.46 -0.04 26 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.60 -0.06 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.74 -0.08 26 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.92 -0.08 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.11 -0.09 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.34 -0.07 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.55 -0.08 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.77 -0.09 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.26 -0.10 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.75 -0.11 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.25 -0.11 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.75 -0.11 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.02 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 -0.02 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 -0.04 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 -0.04 25 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.65 -0.05 25 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.79 -0.06 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.95 -0.06 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.15 -0.07 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.29 -0.08 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.48 -0.08 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.68 -0.09 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.89 -0.09 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.10 -0.09 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.99 -0.10 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.92 -0.11 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.02 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.04 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.06 27 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 -0.06 27 0 0 0
29SEP26 8.00 P 0.78 0.78 0.78 0.80 -0.06 27 3 13 +3
29SEP26 8.25 P 0.00 0.00 0.00 0.94 -0.07 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 -0.08 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 -0.07 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 -0.08 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 -0.06 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.82 -0.06 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.02 -0.07 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.21 -0.08 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.63 -0.10 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.09 -0.08 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.53 -0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.99 -0.09 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.05 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 -0.07 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 -0.08 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.06 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 -0.06 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.18 -0.06 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 -0.07 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.08 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 -0.06 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.88 -0.08 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 -0.08 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 -0.08 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.70 -0.08 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.12 -0.09 25 0 0 0
TOTAL PUT 7 1,192 -1
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$ 23.90
30DEC25 13.00 C 0.00 0.00 0.00 10.94 +0.30 78 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 10.44 +0.30 70 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 9.94 +0.30 59 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.44 +0.29 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.94 +0.29 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.44 +0.29 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.95 +0.30 55 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.45 +0.30 50 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.95 +0.30 44 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.45 +0.30 36 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.95 +0.29 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.45 +0.29 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.95 +0.29 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.46 +0.30 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.96 +0.29 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.97 +0.28 22 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.96 +0.16 0 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 1.15 +0.15 20 0 7 0
30DEC25 24.00 C 0.00 0.00 0.00 0.55 +0.07 21 0 56 0
30DEC25 25.00 C 0.19 0.19 0.19 0.22 +0.02 21 10 20 +5
30DEC25 26.00 C 0.00 0.00 0.00 0.07 0.00 22 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.02 0.00 22 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 39 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 47 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 8.49 +0.30 37 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.99 +0.29 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.49 +0.29 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.00 +0.30 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.50 +0.29 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.00 +0.29 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.51 +0.29 25 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.01 +0.28 20 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.53 +0.29 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.04 +0.28 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 3.11 +0.25 24 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 2.20 +0.14 22 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 1.48 +0.12 23 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.93 +0.08 23 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.55 +0.04 24 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.31 +0.04 24 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 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 32 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 8.53 +0.29 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.04 +0.30 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.54 +0.29 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.04 +0.29 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.55 +0.29 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.06 +0.29 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.57 +0.28 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.09 +0.28 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.61 +0.27 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.14 +0.25 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.26 +0.23 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.39 +0.14 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.76 +0.17 24 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 1.18 +0.08 24 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.81 +0.05 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.51 +0.03 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 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 11.05 +0.30 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.56 +0.30 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.06 +0.29 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.57 +0.30 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.07 +0.29 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.58 +0.30 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.09 +0.30 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.59 +0.29 19 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.10 +0.29 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.62 +0.29 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.13 +0.28 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.65 +0.28 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.18 +0.27 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.72 +0.26 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.27 +0.25 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.43 +0.23 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.61 +0.14 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.95 +0.11 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.43 +0.09 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.01 +0.06 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.71 +0.04 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 +0.01 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 24 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.08 +0.30 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.59 +0.29 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.10 +0.29 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.62 +0.29 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.14 +0.29 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.66 +0.27 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.20 +0.27 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.75 +0.27 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.31 +0.26 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.88 +0.24 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.47 +0.24 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.71 +0.21 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.02 +0.18 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.43 +0.16 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.92 +0.13 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.49 +0.10 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.14 +0.08 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.86 +0.06 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.64 +0.05 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.69 +0.28 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.23 +0.29 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.76 +0.27 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.31 +0.27 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.87 +0.27 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.43 +0.26 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.01 +0.26 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.60 +0.24 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.20 +0.23 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.82 +0.22 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.11 +0.21 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.46 +0.18 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.88 +0.15 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.38 +0.14 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.94 +0.11 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.57 +0.09 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.26 +0.08 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.01 +0.07 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.80 +0.06 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.62 +0.04 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.49 +0.04 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.11 +0.26 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.69 +0.25 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.29 +0.25 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.89 +0.23 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.52 +0.23 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.15 +0.22 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.47 +0.21 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.85 +0.19 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.29 +0.17 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.78 +0.13 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.34 +0.12 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.97 +0.12 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.64 +0.09 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 +0.07 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.11 +0.06 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.92 +0.05 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.74 +0.04 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
TOTAL CALL 10 529 +5
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.06 -0.06 22 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 0.22 -0.12 21 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.63 -0.17 22 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 1.30 -0.23 23 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 2.12 -0.30 21 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.10 -0.30 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.10 -0.30 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.10 -0.30 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.10 -0.30 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.10 -0.30 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.10 -0.30 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.10 -0.30 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.10 -0.30 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.09 -0.05 24 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.24 -0.08 24 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.52 -0.11 25 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 0.97 -0.15 25 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 1.59 -0.17 26 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 2.29 -0.26 24 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.16 -0.28 24 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.10 -0.30 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.10 -0.30 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.10 -0.30 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.10 -0.30 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.10 -0.30 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.10 -0.30 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.10 -0.30 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 10 0
26FEB26 21.00 P 0.00 0.00 0.00 0.19 -0.07 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.39 -0.10 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.71 -0.14 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.17 -0.19 25 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.77 -0.19 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.43 -0.26 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.24 -0.29 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.14 -0.30 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.10 -0.30 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.10 -0.30 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.10 -0.30 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.10 -0.30 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.10 -0.30 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.10 -0.30 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.30 -0.07 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.54 -0.09 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.89 -0.11 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.36 -0.14 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.95 -0.17 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.57 -0.24 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.35 -0.26 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.21 -0.27 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.13 -0.29 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.10 -0.30 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.10 -0.30 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.10 -0.30 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.10 -0.30 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.10 -0.30 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 -0.05 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.59 -0.09 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.89 -0.12 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.29 -0.14 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.77 -0.17 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.34 -0.19 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.99 -0.22 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.71 -0.24 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.49 -0.25 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.33 -0.26 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.21 -0.28 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.14 -0.28 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.10 -0.30 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.10 -0.30 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.10 -0.30 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 -0.07 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.55 -0.08 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.82 -0.09 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.15 -0.12 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.57 -0.14 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.05 -0.17 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.61 -0.19 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.24 -0.21 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.94 -0.22 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.69 -0.24 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.50 -0.25 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.34 -0.27 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.23 -0.27 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.15 -0.28 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.11 -0.29 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.10 -0.30 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 -0.05 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 -0.06 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 -0.07 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.72 -0.08 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.01 -0.09 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.37 -0.11 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.79 -0.14 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.28 -0.16 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.83 -0.19 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.45 -0.20 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.13 -0.22 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.86 -0.23 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.64 -0.24 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.46 -0.26 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.32 -0.27 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.22 -0.27 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.14 -0.29 25 0 0 0
TOTAL PUT 0 439 0
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$ 4.75
30DEC25 3.50 C 0.00 0.00 0.00 1.26 +0.07 36 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.67 +0.07 32 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.57 +0.07 27 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.48 +0.07 28 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.40 +0.07 30 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.31 +0.05 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.24 +0.06 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.18 +0.04 27 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.13 +0.04 27 0 40 0
30DEC25 4.90 C 0.06 0.06 0.06 0.09 +0.03 27 30 30 +30
30DEC25 5.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 125 0
30DEC25 5.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 56 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 45 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 74 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.98 +0.06 32 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.88 +0.06 28 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.79 +0.07 30 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.70 +0.07 30 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.61 +0.06 29 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.53 +0.06 29 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.45 +0.06 28 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.38 +0.06 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.30 +0.04 26 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.16 +0.03 27 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.07 +0.02 29 0 47 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 0.00 28 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
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 51 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 1.00 +0.07 31 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.91 +0.07 31 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.82 +0.07 30 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.73 +0.07 29 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.65 +0.06 29 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.57 +0.06 29 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.49 +0.06 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.42 +0.05 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.19 +0.05 29 0 5 0
26FEB26 5.25 C 0.00 0.00 0.00 0.11 +0.03 29 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 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 1.12 +0.07 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.02 +0.06 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.94 +0.07 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.85 +0.07 30 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.77 +0.07 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.69 +0.07 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.61 +0.06 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.54 +0.06 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.41 +0.05 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.35 +0.04 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 +0.04 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 +0.02 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.11 +0.07 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.02 +0.06 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.95 +0.07 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.87 +0.06 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.80 +0.06 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 +0.06 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 +0.06 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.60 +0.05 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 +0.05 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 15 0
29JUN26 5.75 C 0.15 0.15 0.15 0.14 +0.02 28 10 19 +10
29JUN26 6.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.02 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.16 +0.08 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.08 +0.08 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.00 +0.08 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.93 +0.08 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 +0.08 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.79 +0.07 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 +0.07 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 +0.07 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 +0.06 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 +0.06 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 +0.06 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 +0.06 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 +0.05 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 +0.05 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 +0.04 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.02 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 29 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 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.16 +0.08 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 +0.08 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 +0.08 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.94 +0.07 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 +0.07 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 +0.07 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 +0.07 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 +0.06 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 +0.06 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 +0.06 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 +0.05 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.53 +0.05 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 +0.05 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 +0.04 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 +0.04 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
TOTAL CALL 40 981 +40
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.02 0.00 29 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.03 -0.02 28 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 134 0
30DEC25 4.60 P 0.00 0.00 0.00 0.08 -0.03 28 0 32 0
30DEC25 4.70 P 0.11 0.11 0.11 0.13 -0.03 29 10 20 +10
30DEC25 4.80 P 0.16 0.16 0.16 0.18 -0.04 29 15 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.23 -0.05 27 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.30 -0.06 27 0 63 0
30DEC25 5.25 P 0.00 0.00 0.00 0.52 -0.07 31 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.75 -0.09 0 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 1.00 -0.09 0 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.51 -0.08 59 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.76 -0.08 65 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.01 -0.08 71 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.26 -0.08 77 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.51 -0.08 83 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.01 -0.08 93 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.51 -0.08 103 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JAN26 4.20 P 0.03 0.03 0.03 0.04 -0.01 30 20 30 +20
29JAN26 4.30 P 0.05 0.05 0.05 0.05 -0.02 28 5 15 +5
29JAN26 4.40 P 0.00 0.00 0.00 0.08 -0.01 29 0 20 0
29JAN26 4.50 P 0.10 0.10 0.10 0.11 -0.02 29 2 2 +2
29JAN26 4.60 P 0.00 0.00 0.00 0.14 -0.03 28 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.18 -0.04 28 0 8 0
29JAN26 4.80 P 0.22 0.22 0.22 0.24 -0.04 29 15 15 +15
29JAN26 4.90 P 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.35 -0.05 27 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.53 -0.07 25 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.77 -0.07 30 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.01 -0.08 33 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.51 -0.08 44 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.76 -0.08 49 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.01 -0.08 54 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.26 -0.08 58 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.51 -0.08 62 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.06 -0.01 28 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.11 -0.02 29 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.18 -0.04 28 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.29 -0.04 30 0 4 0
26FEB26 4.90 P 0.31 0.32 0.31 0.34 -0.03 29 30 30 +30
26FEB26 5.00 P 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.56 -0.06 26 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.77 -0.09 26 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.01 -0.08 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.51 -0.08 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.76 -0.08 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.01 -0.08 46 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.26 -0.08 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.51 -0.08 54 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 -0.02 28 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.14 -0.02 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.21 -0.03 28 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.25 -0.04 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.36 -0.04 27 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.42 -0.04 27 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.59 -0.06 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.79 -0.07 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.01 -0.09 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.51 -0.08 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.76 -0.08 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.01 -0.08 41 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.26 -0.08 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.51 -0.08 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.01 -0.08 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.51 -0.08 59 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
29JUN26 4.40 P 0.21 0.21 0.21 0.21 -0.04 28 1 1 +1
29JUN26 4.50 P 0.00 0.00 0.00 0.26 -0.02 29 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 -0.02 30 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 -0.05 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.05 -0.07 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.27 -0.07 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.51 -0.08 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.76 -0.08 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.01 -0.08 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.26 -0.08 37 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.51 -0.08 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.01 -0.08 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.51 -0.08 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 -0.02 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 -0.02 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.02 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 -0.03 29 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.03 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 -0.04 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 -0.04 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 -0.05 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 -0.06 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.20 -0.06 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.40 -0.06 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.61 -0.06 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.84 -0.05 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.08 -0.04 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.31 -0.05 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.54 -0.09 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.78 -0.08 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 -0.08 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 -0.08 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 -0.08 33 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
30DEC26 4.00 P 0.22 0.22 0.22 0.25 -0.03 30 20 20 +20
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 -0.04 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 -0.04 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 -0.05 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 -0.08 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 -0.03 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 -0.06 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 -0.07 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 -0.07 29 0 0 0
TOTAL PUT 118 1,681 +103
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$ 31.72
30DEC25 8.00 C 0.00 0.00 0.00 23.74 +0.53 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 23.47 +0.50 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.24 +0.53 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 22.99 +0.52 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.73 +0.50 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.50 +0.53 151 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.25 +0.52 145 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.98 +0.51 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.73 +0.49 0 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 21.25 +0.52 114 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 20.73 +0.50 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 20.25 +0.42 0 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 19.74 +0.49 0 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 19.24 +0.49 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.76 +0.49 109 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 18.26 +0.51 100 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 17.76 +0.56 87 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.26 +0.49 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.75 +0.51 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.25 +0.51 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.77 +0.49 88 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 15.37 +0.63 126 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 14.86 +0.64 118 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 14.26 +0.44 0 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 13.77 +0.53 0 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 13.26 +0.46 0 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 12.77 +0.55 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 12.36 +0.54 94 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 11.77 +0.49 0 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 10.91 +0.58 88 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 9.72 +0.36 0 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 8.87 +0.55 66 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 7.80 +0.44 43 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 7.01 +0.55 64 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 5.83 +0.37 38 0 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 4.90 +0.27 39 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 4.16 +0.50 47 0 75 0
30DEC25 29.00 C 0.00 0.00 0.00 3.14 +0.25 37 0 21 0
30DEC25 30.00 C 2.46 2.46 2.18 2.44 +0.24 38 75 65 0
30DEC25 31.00 C 1.74 1.75 1.74 1.83 +0.18 39 65 127 +35
30DEC25 32.00 C 1.26 1.34 1.15 1.33 +0.13 39 53 467 +41
30DEC25 33.00 C 0.91 1.00 0.89 0.96 +0.11 40 117 646 +67
30DEC25 34.00 C 0.69 0.69 0.59 0.67 +0.08 41 91 550 +29
30DEC25 35.00 C 0.42 0.48 0.42 0.47 +0.05 42 26 1,052 +21
30DEC25 36.00 C 0.33 0.35 0.30 0.32 +0.03 42 135 2,024 -41
30DEC25 37.00 C 0.22 0.23 0.22 0.22 +0.02 43 22 623 +22
30DEC25 38.00 C 0.00 0.00 0.00 0.15 +0.02 44 0 620 0
30DEC25 39.00 C 0.12 0.12 0.12 0.10 +0.01 44 5 1,229 0
30DEC25 40.00 C 0.10 0.10 0.09 0.07 +0.01 45 21 1,545 0
30DEC25 41.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 484 0
30DEC25 42.00 C 0.00 0.00 0.00 0.03 0.00 46 0 3,437 0
30DEC25 43.00 C 0.00 0.00 0.00 0.02 0.00 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 54 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 59 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 9.88 +0.44 44 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.92 +0.44 45 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.98 +0.40 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.05 +0.48 43 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 6.37 +0.53 51 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 5.32 +0.52 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.43 +0.23 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.96 +0.58 45 0 0 0
29JAN26 30.00 C 3.12 3.12 2.87 3.10 +0.20 40 45 18 +15
29JAN26 31.00 C 0.00 0.00 0.00 2.53 +0.15 40 0 421 0
29JAN26 32.00 C 1.98 2.14 1.98 2.04 +0.13 41 196 309 +150
29JAN26 33.00 C 0.00 0.00 0.00 1.65 +0.10 41 0 182 0
29JAN26 34.00 C 1.26 1.37 1.26 1.33 +0.07 42 609 188 -602
29JAN26 35.00 C 1.06 1.08 1.03 1.06 +0.08 42 49 657 +12
29JAN26 36.00 C 0.89 0.90 0.89 0.84 +0.02 43 12 605 -10
29JAN26 37.00 C 0.70 0.72 0.70 0.68 +0.03 44 59 201 0
29JAN26 38.00 C 0.59 0.59 0.59 0.55 +0.02 44 2 166 0
29JAN26 39.00 C 0.44 0.44 0.44 0.44 +0.01 45 20 169 0
29JAN26 40.00 C 0.38 0.38 0.38 0.34 -0.01 45 2 181 0
29JAN26 41.00 C 0.28 0.28 0.28 0.27 -0.02 46 5 142 0
29JAN26 42.00 C 0.24 0.24 0.24 0.21 -0.02 46 4 60 0
29JAN26 43.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 76 0
29JAN26 52.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 10 0
26FEB26 22.00 C 0.00 0.00 0.00 9.88 +0.33 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.92 +0.29 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.15 +0.56 43 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 7.26 +0.68 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.37 +0.24 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.47 +0.40 37 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.06 +0.50 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.11 +0.24 39 0 0 0
26FEB26 30.00 C 3.56 3.57 3.47 3.54 +0.20 40 75 60 +45
26FEB26 31.00 C 0.00 0.00 0.00 3.01 +0.16 40 0 33 0
26FEB26 32.00 C 2.56 2.65 2.42 2.51 +0.13 40 90 180 +90
26FEB26 33.00 C 2.04 2.10 2.04 2.14 +0.12 41 30 140 +15
26FEB26 34.00 C 1.74 1.74 1.71 1.80 +0.09 42 16 126 +16
26FEB26 35.00 C 1.45 1.52 1.45 1.52 +0.12 42 41 452 +25
26FEB26 36.00 C 1.27 1.27 1.22 1.29 +0.08 43 40 424 0
26FEB26 37.00 C 1.06 1.06 1.06 1.09 +0.08 44 40 55 +40
26FEB26 38.00 C 0.00 0.00 0.00 0.92 +0.08 44 0 34 0
26FEB26 39.00 C 0.00 0.00 0.00 0.78 +0.08 45 0 15 0
26FEB26 40.00 C 0.72 0.72 0.72 0.67 +0.09 46 1 60 0
26FEB26 41.00 C 0.00 0.00 0.00 0.56 +0.08 46 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.47 +0.07 46 0 90 0
26FEB26 43.00 C 0.00 0.00 0.00 0.40 +0.07 47 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.34 +0.06 47 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.29 +0.06 48 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.24 +0.05 48 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 23.81 +0.47 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 23.56 +0.55 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.32 +0.46 76 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.04 +0.53 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.82 +0.47 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.58 +0.49 74 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.34 +0.49 81 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.99 +0.46 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.84 +0.40 72 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.34 +0.46 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.86 +0.63 73 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.35 +0.46 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.87 +0.48 67 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.36 +0.45 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.87 +0.47 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.38 +0.30 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.90 +0.64 60 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.39 +0.31 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.89 +0.45 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.25 +0.43 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.82 +0.35 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.47 +0.66 57 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.86 +0.55 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.49 +0.48 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.81 +0.28 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 13.64 +0.57 61 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.83 +0.17 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.36 +0.26 0 0 241 0
30MAR26 20.00 C 12.00 12.00 11.75 11.99 +0.57 39 2 297 0
30MAR26 21.00 C 0.00 0.00 0.00 10.96 +0.36 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.15 +0.46 43 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 9.13 +0.28 37 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 8.15 +0.31 33 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 7.77 +0.57 48 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 6.63 +0.34 39 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 5.96 +0.22 41 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.37 +0.29 43 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.75 +0.26 43 0 8 0
30MAR26 30.00 C 4.19 4.19 4.19 4.17 +0.21 43 30 87 +13
30MAR26 31.00 C 3.62 3.62 3.59 3.66 +0.18 43 54 91 +20
30MAR26 32.00 C 0.00 0.00 0.00 3.20 +0.15 43 0 35 0
30MAR26 33.00 C 2.83 2.86 2.76 2.78 +0.11 43 50 326 +30
30MAR26 34.00 C 0.00 0.00 0.00 2.46 +0.11 44 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 2.16 +0.10 45 0 57 0
30MAR26 36.00 C 0.00 0.00 0.00 1.87 +0.07 45 0 5,255 0
30MAR26 37.00 C 1.68 1.68 1.67 1.59 +0.01 45 30 62 +30
30MAR26 38.00 C 1.48 1.48 1.48 1.35 -0.05 44 15 262 +15
30MAR26 39.00 C 1.31 1.31 1.31 1.14 -0.09 44 15 541 0
30MAR26 40.00 C 0.00 0.00 0.00 0.95 -0.13 44 0 3,481 0
30MAR26 41.00 C 0.00 0.00 0.00 0.80 -0.15 44 0 35 0
30MAR26 42.00 C 0.00 0.00 0.00 0.66 -0.18 44 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.55 -0.19 43 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 0.45 -0.20 43 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.37 -0.20 43 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.30 -0.21 43 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.25 -0.20 43 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 -0.20 42 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.16 -0.20 42 0 1,614 0
30MAR26 50.00 C 0.00 0.00 0.00 0.13 -0.19 42 0 2,585 0
30MAR26 52.50 C 0.28 0.29 0.28 0.08 -0.16 42 30 171 +30
29JUN26 17.50 C 0.00 0.00 0.00 14.91 +0.83 56 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.44 +0.57 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.67 +0.44 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.32 +0.54 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.86 +0.35 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.62 +0.74 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.77 +0.75 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.70 +0.32 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.87 +0.26 43 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.78 -0.11 37 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 8.34 +0.48 43 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 7.84 +0.34 46 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.08 +0.42 44 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.43 +0.39 44 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.77 +0.29 43 0 4 0
29JUN26 30.00 C 0.00 0.00 0.00 5.43 +0.23 45 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 4.95 +0.20 45 0 35 0
29JUN26 32.00 C 0.00 0.00 0.00 4.52 +0.18 45 0 84 0
29JUN26 33.00 C 0.00 0.00 0.00 4.13 +0.17 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.78 +0.17 46 0 38 0
29JUN26 35.00 C 0.00 0.00 0.00 3.43 +0.13 46 0 55 0
29JUN26 36.00 C 0.00 0.00 0.00 3.13 +0.12 46 0 67 0
29JUN26 37.00 C 0.00 0.00 0.00 2.87 +0.11 46 0 106 0
29JUN26 38.00 C 0.00 0.00 0.00 2.62 +0.08 47 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.45 +0.12 48 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.24 +0.10 48 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.06 +0.09 48 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 1.88 +0.08 48 0 21 0
29JUN26 43.00 C 1.84 1.84 1.84 1.71 +0.06 48 15 36 +12
29JUN26 44.00 C 0.00 0.00 0.00 1.56 +0.05 48 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.43 +0.04 49 0 83 0
29JUN26 46.00 C 0.00 0.00 0.00 1.30 +0.02 49 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.19 +0.02 49 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.09 +0.01 49 0 51 0
29JUN26 49.00 C 1.00 1.00 1.00 1.00 0.00 49 2 92 +2
29JUN26 50.00 C 0.00 0.00 0.00 0.91 -0.01 49 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 0.71 -0.02 49 0 35 0
29SEP26 22.00 C 0.00 0.00 0.00 11.36 +0.41 46 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.77 +0.51 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.90 +0.28 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.18 +0.27 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.45 +0.32 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.10 +0.31 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.54 +0.31 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.86 +0.09 45 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.53 +0.23 46 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.05 +0.17 46 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 5.64 +0.16 46 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 5.26 +0.14 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.92 +0.14 47 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 4.58 +0.12 47 0 96 0
29SEP26 36.00 C 4.33 4.33 4.33 4.28 +0.11 47 20 2,217 +17
29SEP26 37.00 C 0.00 0.00 0.00 4.00 +0.10 48 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 3.74 +0.09 48 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 3.50 +0.08 48 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 3.28 +0.07 49 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 3.11 +0.15 49 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 2.91 +0.12 49 0 300 0
29SEP26 43.00 C 0.00 0.00 0.00 2.73 +0.06 49 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.56 +0.05 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.42 +0.06 50 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.30 +0.09 50 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.19 +0.10 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.08 +0.12 51 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 1.92 +0.06 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.88 +0.18 52 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 1.65 +0.13 53 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 11.80 +0.41 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.15 +0.25 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.49 +0.24 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.89 +0.31 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.54 +0.36 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.90 +0.27 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.38 +0.26 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.89 +0.24 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.42 +0.21 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.99 +0.20 47 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.59 +0.19 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.21 +0.19 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.87 +0.18 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.54 +0.17 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.24 +0.16 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 4.96 +0.15 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.70 +0.15 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.48 +0.17 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.28 +0.20 49 0 0 0
TOTAL CALL 2,209 63,150 +139
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 185 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 177 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 156 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 144 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 -0.05 43 0 1,149 0
30DEC25 26.00 P 0.00 0.00 0.00 0.07 -0.08 43 0 1,826 0
30DEC25 27.00 P 0.00 0.00 0.00 0.14 -0.10 42 0 1,486 0
30DEC25 28.00 P 0.31 0.33 0.29 0.26 -0.14 42 209 1,549 +165
30DEC25 29.00 P 0.53 0.53 0.45 0.46 -0.16 42 22 1,245 0
30DEC25 30.00 P 0.77 0.77 0.72 0.74 -0.20 42 70 2,208 -35
30DEC25 31.00 P 1.20 1.20 1.08 1.11 -0.25 41 23 839 -1
30DEC25 32.00 P 1.72 1.90 1.57 1.62 -0.29 42 90 1,452 -15
30DEC25 33.00 P 2.28 2.55 2.18 2.25 -0.32 43 214 1,260 -15
30DEC25 34.00 P 0.00 0.00 0.00 2.88 -0.48 41 0 1,140 0
30DEC25 35.00 P 0.00 0.00 0.00 3.79 -0.51 46 0 1,185 0
30DEC25 36.00 P 0.00 0.00 0.00 4.61 -0.39 46 0 2,041 0
30DEC25 37.00 P 0.00 0.00 0.00 5.49 -0.40 46 0 1,454 0
30DEC25 38.00 P 0.00 0.00 0.00 6.45 -0.55 49 0 745 0
30DEC25 39.00 P 0.00 0.00 0.00 7.43 -0.42 53 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 8.55 -0.30 66 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 9.56 -0.28 71 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 10.59 -0.25 77 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 11.37 -0.47 66 0 4 0
30DEC25 44.00 P 0.00 0.00 0.00 12.45 -0.39 77 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.66 -0.42 95 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.55 -0.34 92 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.57 -0.27 98 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.66 -0.18 107 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 17.54 -0.30 103 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 18.28 -0.56 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.87 -0.47 99 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 23.31 -0.53 96 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 15 0
29JAN26 24.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.20 -0.03 44 0 251 0
29JAN26 26.00 P 0.34 0.38 0.34 0.32 -0.05 44 56 741 +49
29JAN26 27.00 P 0.51 0.51 0.51 0.48 -0.08 43 25 608 +25
29JAN26 28.00 P 0.79 0.79 0.67 0.69 -0.11 43 34 639 +30
29JAN26 29.00 P 1.01 1.05 0.94 0.96 -0.16 42 47 630 +28
29JAN26 30.00 P 1.41 1.41 1.39 1.30 -0.20 42 34 1,562 -2
29JAN26 31.00 P 1.76 1.84 1.76 1.75 -0.20 43 48 1,977 -16
29JAN26 32.00 P 2.33 2.36 2.33 2.28 -0.27 43 35 1,247 +6
29JAN26 33.00 P 2.79 2.79 2.79 2.86 -0.32 43 2 910 -2
29JAN26 34.00 P 0.00 0.00 0.00 3.52 -0.33 43 0 468 0
29JAN26 35.00 P 0.00 0.00 0.00 4.33 -0.29 46 0 806 0
29JAN26 36.00 P 0.00 0.00 0.00 5.05 -0.55 45 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 5.97 -0.33 48 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 6.86 -0.28 50 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 7.74 -0.31 51 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 8.59 -0.62 50 0 105 0
29JAN26 41.00 P 0.00 0.00 0.00 9.69 -0.27 57 0 155 0
29JAN26 42.00 P 0.00 0.00 0.00 10.59 -0.28 57 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 11.39 -0.46 50 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 12.45 -0.39 57 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 13.66 -0.42 69 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 14.55 -0.34 67 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 15.57 -0.27 71 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 16.66 -0.18 78 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 17.67 -0.17 81 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 18.65 -0.19 83 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 20.87 -0.47 73 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.22 -0.03 42 0 125 0
26FEB26 25.00 P 0.38 0.38 0.38 0.34 -0.05 42 25 350 +25
26FEB26 26.00 P 0.00 0.00 0.00 0.50 -0.08 42 0 125 0
26FEB26 27.00 P 0.74 0.74 0.74 0.71 -0.09 42 25 399 0
26FEB26 28.00 P 0.99 1.04 0.99 0.98 -0.12 42 8 150 0
26FEB26 29.00 P 0.00 0.00 0.00 1.30 -0.16 42 0 712 0
26FEB26 30.00 P 1.76 1.76 1.76 1.69 -0.18 42 1 986 -1
26FEB26 31.00 P 0.00 0.00 0.00 2.18 -0.19 43 0 2,763 0
26FEB26 32.00 P 0.00 0.00 0.00 2.71 -0.25 43 0 1,796 0
26FEB26 33.00 P 3.39 3.39 3.39 3.30 -0.29 43 20 1,557 0
26FEB26 34.00 P 0.00 0.00 0.00 3.95 -0.18 44 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 4.68 -0.25 44 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 5.42 -0.35 45 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 6.16 -0.41 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.05 -0.28 46 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.92 -0.34 47 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 8.81 -0.40 48 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 9.69 -0.37 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.62 -0.36 49 0 45 0
26FEB26 43.00 P 0.00 0.00 0.00 11.53 -0.38 49 0 75 0
26FEB26 44.00 P 0.00 0.00 0.00 12.48 -0.44 50 0 75 0
26FEB26 45.00 P 0.00 0.00 0.00 13.66 -0.42 59 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 14.55 -0.41 57 0 60 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 435 0
30MAR26 23.00 P 0.35 0.35 0.35 0.27 -0.06 43 3 439 0
30MAR26 24.00 P 0.50 0.50 0.50 0.41 -0.08 43 25 117 +25
30MAR26 25.00 P 0.64 0.64 0.64 0.59 -0.11 43 25 194 +25
30MAR26 26.00 P 0.96 0.96 0.96 0.81 -0.14 44 25 428 0
30MAR26 27.00 P 0.00 0.00 0.00 1.10 -0.14 44 0 122 0
30MAR26 28.00 P 1.38 1.40 1.38 1.43 -0.15 44 11 171 +11
30MAR26 29.00 P 1.76 1.76 1.76 1.80 -0.17 44 9 768 0
30MAR26 30.00 P 2.29 2.29 2.18 2.22 -0.22 44 425 1,827 +363
30MAR26 31.00 P 2.77 2.77 2.77 2.73 -0.20 45 15 244 0
30MAR26 32.00 P 3.40 3.40 3.40 3.28 -0.23 45 20 876 0
30MAR26 33.00 P 0.00 0.00 0.00 3.88 -0.29 46 0 183 0
30MAR26 34.00 P 0.00 0.00 0.00 4.44 -0.34 45 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 5.06 -0.37 44 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.74 -0.54 44 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 6.67 -0.22 47 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 7.47 -0.46 47 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 8.24 -0.29 47 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 9.15 -0.40 49 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 10.03 -0.52 49 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.86 -0.41 49 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 11.86 -0.64 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.79 -0.29 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.71 -0.54 53 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 14.65 -0.39 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.59 -0.67 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.66 -0.47 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.67 -0.25 60 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.65 -0.25 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.99 -0.63 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.05 40 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.05 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.07 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 -0.07 41 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.32 -0.09 41 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 -0.12 42 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.64 -0.15 42 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 0.88 -0.16 43 0 58 0
29JUN26 25.00 P 0.00 0.00 0.00 1.17 -0.18 43 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.48 -0.21 44 0 162 0
29JUN26 27.00 P 0.00 0.00 0.00 1.87 -0.21 44 0 551 0
29JUN26 28.00 P 0.00 0.00 0.00 2.29 -0.21 45 0 374 0
29JUN26 29.00 P 0.00 0.00 0.00 2.76 -0.21 46 0 334 0
29JUN26 30.00 P 0.00 0.00 0.00 3.24 -0.22 46 0 412 0
29JUN26 31.00 P 0.00 0.00 0.00 3.75 -0.23 46 0 226 0
29JUN26 32.00 P 4.48 4.48 4.48 4.32 -0.24 46 20 500 0
29JUN26 33.00 P 0.00 0.00 0.00 4.92 -0.22 46 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 5.58 -0.18 47 0 586 0
29JUN26 35.00 P 0.00 0.00 0.00 6.36 -0.15 48 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.98 -0.26 48 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.79 -0.31 49 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 8.43 -0.44 48 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 9.16 -0.26 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 10.00 -0.23 49 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.94 -0.42 51 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 11.82 -0.10 52 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 12.61 -0.16 51 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 13.46 -0.54 52 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 14.45 -0.12 54 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 15.14 -0.32 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.96 -0.52 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.82 -0.43 50 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 17.67 -0.63 49 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 18.66 -0.58 50 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.99 -0.63 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.07 -0.05 47 0 68 0
29SEP26 23.00 P 0.00 0.00 0.00 1.33 -0.08 47 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.63 -0.09 47 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.94 -0.12 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.30 -0.14 47 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.70 -0.15 47 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 3.12 -0.18 47 0 77 0
29SEP26 29.00 P 0.00 0.00 0.00 3.60 -0.18 47 0 43 0
29SEP26 30.00 P 0.00 0.00 0.00 4.18 -0.14 48 0 220 0
29SEP26 31.00 P 0.00 0.00 0.00 4.63 -0.22 47 0 190 0
29SEP26 32.00 P 0.00 0.00 0.00 5.22 -0.25 48 0 115 0
29SEP26 33.00 P 0.00 0.00 0.00 5.82 -0.21 48 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 6.38 -0.31 47 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 7.18 -0.25 49 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.74 -0.43 48 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 8.41 -0.41 48 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 9.42 -0.16 51 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 10.05 -0.29 50 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.79 -0.23 50 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 11.50 -0.49 49 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 12.28 -0.59 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.20 -0.37 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.90 -0.43 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.93 -0.36 52 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 15.67 -0.37 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.54 -0.38 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.38 -0.51 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.44 -0.39 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.31 -0.35 53 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 21.34 -0.76 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.55 -0.07 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.81 -0.10 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.12 -0.12 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.49 -0.13 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.89 -0.14 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.32 -0.15 47 0 0 0
30DEC26 28.00 P 3.80 3.85 3.80 3.78 -0.16 48 4 4 +4
30DEC26 29.00 P 0.00 0.00 0.00 4.27 -0.18 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.91 -0.07 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.33 -0.21 48 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 5.91 -0.24 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.47 -0.31 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.20 -0.28 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.83 -0.26 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.51 -0.28 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.22 -0.36 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.93 -0.30 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.72 -0.32 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.45 -0.35 50 0 0 0
TOTAL PUT 1,570 101,171 +669
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.86
30DEC25 2.70 C 0.000 0.000 0.000 3.177 -0.014 202 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.061 -0.003 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.961 -0.011 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.899 +0.036 196 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.801 +0.019 189 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.676 +0.025 161 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.561 +0.003 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.479 -0.012 150 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.361 +0.014 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.301 +0.002 151 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.161 -0.035 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.061 -0.014 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.997 +0.064 129 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.861 +0.007 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.762 -0.023 80 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.662 +0.014 75 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.562 -0.002 70 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.462 +0.015 66 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.362 -0.011 61 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.262 +0.029 56 0 0 0
30DEC25 4.70 C 1.102 1.121 1.102 1.195 +0.045 81 26 47 +26
30DEC25 4.80 C 0.000 0.000 0.000 1.062 +0.014 47 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 0.982 +0.021 64 0 0 0
30DEC25 5.00 C 0.802 0.802 0.802 0.862 +0.029 39 20 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.612 +0.011 28 0 336 0
30DEC25 5.50 C 0.326 0.326 0.326 0.363 +0.016 22 30 965 -2
30DEC25 5.75 C 0.145 0.150 0.118 0.146 +0.003 20 36 334 +5
30DEC25 6.00 C 0.053 0.053 0.038 0.049 +0.004 21 140 1,339 +40
30DEC25 6.25 C 0.015 0.015 0.015 0.015 +0.003 22 2 269 0
30DEC25 6.50 C 0.007 0.008 0.007 0.004 +0.001 22 15 430 -15
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.073 -0.002 87 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.997 +0.036 92 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.861 -0.010 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.766 -0.019 70 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.662 +0.014 59 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.562 -0.002 55 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.485 +0.028 67 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.362 -0.011 48 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.262 -0.008 45 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.195 +0.034 58 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.078 +0.014 49 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.982 +0.021 47 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.862 +0.004 31 0 15 0
29JAN26 5.25 C 0.554 0.572 0.554 0.628 +0.027 32 6 6 +5
29JAN26 5.50 C 0.000 0.000 0.000 0.363 0.000 17 0 95 0
29JAN26 5.75 C 0.000 0.000 0.000 0.203 +0.005 21 0 483 0
29JAN26 6.00 C 0.102 0.103 0.102 0.104 +0.005 21 11 123 +1
29JAN26 6.25 C 0.000 0.000 0.000 0.051 +0.006 21 0 79 0
29JAN26 6.50 C 0.028 0.028 0.028 0.021 +0.003 21 1 138 0
29JAN26 6.75 C 0.000 0.000 0.000 0.008 +0.001 22 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 28 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 33 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 38 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 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 1.778 -0.007 63 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.662 +0.014 49 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.562 -0.002 46 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.485 +0.022 55 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.362 -0.011 40 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.262 -0.008 38 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.195 +0.029 47 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.078 +0.014 40 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.982 +0.021 38 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.862 +0.004 27 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.631 +0.030 27 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.392 -0.003 20 0 30 0
26FEB26 5.75 C 0.000 0.000 0.000 0.250 +0.001 21 0 73 0
26FEB26 6.00 C 0.000 0.000 0.000 0.149 +0.003 21 0 66 0
26FEB26 6.25 C 0.000 0.000 0.000 0.086 +0.006 21 0 63 0
26FEB26 6.50 C 0.000 0.000 0.000 0.044 +0.004 21 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.021 +0.002 21 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.004 0.000 21 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.002 0.000 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 33 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 2.899 +0.019 97 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.801 +0.019 93 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.676 -0.002 82 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.561 -0.017 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.479 -0.012 76 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.361 -0.012 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.301 +0.002 74 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.161 -0.035 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.073 -0.002 60 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.997 +0.027 63 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.861 -0.010 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.778 -0.007 53 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.662 -0.012 42 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.562 -0.010 40 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.485 +0.014 46 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.378 +0.005 41 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.262 -0.008 32 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.195 +0.029 39 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.078 +0.014 33 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 0.982 +0.021 31 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.862 +0.004 23 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.631 +0.001 22 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.444 -0.001 21 0 106 0
30MAR26 5.75 C 0.000 0.000 0.000 0.307 +0.001 21 0 268 0
30MAR26 6.00 C 0.195 0.195 0.195 0.205 +0.002 22 2 147 +2
30MAR26 6.25 C 0.000 0.000 0.000 0.132 +0.004 22 0 33 0
30MAR26 6.50 C 0.000 0.000 0.000 0.080 +0.004 22 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.046 +0.002 22 0 86 0
30MAR26 7.00 C 0.040 0.040 0.040 0.025 +0.001 22 15 65 +15
30MAR26 7.25 C 0.000 0.000 0.000 0.013 0.000 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.007 0.000 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.004 0.000 22 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 2.073 -0.007 43 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.997 +0.027 44 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.861 -0.015 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.778 -0.007 37 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.662 -0.012 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.562 -0.010 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.485 +0.014 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.378 +0.005 28 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.262 -0.008 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.195 +0.029 26 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.080 +0.014 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.982 0.000 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.894 -0.023 19 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.749 +0.012 23 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.554 -0.006 21 0 50 0
29JUN26 5.75 C 0.000 0.000 0.000 0.421 +0.001 21 0 329 0
29JUN26 6.00 C 0.000 0.000 0.000 0.313 -0.005 21 0 336 0
29JUN26 6.25 C 0.000 0.000 0.000 0.228 -0.004 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.162 -0.005 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.116 0.000 22 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.081 +0.002 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.054 +0.001 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.035 0.000 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.023 +0.001 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.015 0.000 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 0.000 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 0.000 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 2.073 -0.007 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.997 +0.027 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.861 -0.015 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.778 -0.007 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.674 0.000 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.583 +0.011 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.485 +0.014 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.408 +0.035 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.323 +0.053 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.204 +0.022 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.126 +0.022 19 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.051 +0.020 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.978 +0.019 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.809 +0.017 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.659 +0.013 21 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.530 +0.010 22 0 7 0
29SEP26 6.00 C 0.000 0.000 0.000 0.421 +0.009 22 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.329 +0.007 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.253 +0.004 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.194 +0.005 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.147 -0.005 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.110 -0.005 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.087 +0.002 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.063 +0.001 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.045 0.000 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.033 0.000 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.024 0.000 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.017 0.000 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.012 0.000 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.009 0.000 23 0 17 0
30DEC26 4.10 C 0.000 0.000 0.000 1.812 - 22 0 0 -
30DEC26 4.20 C 0.000 0.000 0.000 1.725 +0.026 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.637 +0.025 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.553 +0.025 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.469 +0.024 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.389 +0.023 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.309 +0.023 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.233 +0.021 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.159 +0.021 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.087 +0.019 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.920 +0.016 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.770 +0.014 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.638 +0.012 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.523 +0.010 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.427 +0.009 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.345 +0.007 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.276 +0.005 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.219 +0.004 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.172 +0.004 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.136 +0.003 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.106 +0.002 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.080 0.000 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.063 +0.001 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.048 0.000 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.037 +0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.028 0.000 22 0 0 0
TOTAL CALL 304 12,117 +77
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 89 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 85 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 81 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 77 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 73 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 70 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 66 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 63 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 59 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 1,594 0
30DEC25 5.25 P 0.012 0.012 0.012 0.010 -0.002 21 10 277 +10
30DEC25 5.50 P 0.042 0.053 0.042 0.047 -0.005 21 16 497 -12
30DEC25 5.75 P 0.139 0.154 0.138 0.139 -0.013 21 6 803 -3
30DEC25 6.00 P 0.000 0.000 0.000 0.311 -0.008 22 0 282 0
30DEC25 6.25 P 0.000 0.000 0.000 0.533 -0.002 25 0 20 0
30DEC25 6.50 P 0.000 0.000 0.000 0.791 +0.019 35 0 40 0
30DEC25 6.75 P 0.000 0.000 0.000 1.021 +0.006 32 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.233 -0.039 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.478 -0.021 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.775 +0.033 53 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.024 +0.018 57 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.230 -0.015 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.523 0.000 66 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.772 -0.034 69 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.979 +0.007 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.256 -0.030 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.573 +0.010 113 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 21 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.006 -0.001 21 0 75 0
29JAN26 5.00 P 0.012 0.012 0.012 0.011 -0.001 22 6 549 +6
29JAN26 5.25 P 0.000 0.000 0.000 0.034 -0.004 21 0 94 0
29JAN26 5.50 P 0.101 0.101 0.101 0.090 -0.007 21 5 174 +5
29JAN26 5.75 P 0.209 0.209 0.209 0.196 -0.007 21 1 319 0
29JAN26 6.00 P 0.374 0.374 0.374 0.353 -0.003 22 30 122 +16
29JAN26 6.25 P 0.000 0.000 0.000 0.554 0.000 23 0 112 0
29JAN26 6.50 P 0.000 0.000 0.000 0.791 -0.008 27 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.028 -0.029 28 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.276 +0.003 32 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.523 +0.024 35 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.820 +0.078 54 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.024 +0.018 43 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.275 +0.022 48 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.566 +0.043 66 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.772 -0.034 53 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.021 -0.005 55 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.256 -0.030 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.573 +0.010 83 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.006 0.000 22 0 20 0
26FEB26 4.80 P 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.015 -0.001 21 0 15 0
26FEB26 5.00 P 0.000 0.000 0.000 0.023 -0.001 21 0 20 0
26FEB26 5.25 P 0.062 0.062 0.062 0.056 -0.005 21 40 137 +40
26FEB26 5.50 P 0.120 0.120 0.120 0.121 -0.009 21 36 141 +35
26FEB26 5.75 P 0.000 0.000 0.000 0.233 -0.005 21 0 36 0
26FEB26 6.00 P 0.403 0.403 0.403 0.382 -0.005 21 30 59 +30
26FEB26 6.25 P 0.592 0.603 0.592 0.574 +0.001 22 45 52 +43
26FEB26 6.50 P 0.000 0.000 0.000 0.805 +0.006 25 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.035 -0.022 26 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.276 -0.038 28 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.523 +0.024 31 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.820 +0.078 46 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.027 +0.021 39 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.275 +0.022 42 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.566 +0.037 56 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.772 -0.034 46 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.021 -0.005 48 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.256 -0.030 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.573 +0.010 70 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 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 35 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.003 0.000 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 -0.001 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.010 -0.001 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.014 -0.003 22 0 1,067 0
30MAR26 4.80 P 0.000 0.000 0.000 0.021 -0.003 22 0 383 0
30MAR26 4.90 P 0.000 0.000 0.000 0.031 -0.001 22 0 299 0
30MAR26 5.00 P 0.000 0.000 0.000 0.041 -0.004 22 0 130 0
30MAR26 5.25 P 0.000 0.000 0.000 0.086 -0.008 22 0 463 0
30MAR26 5.50 P 0.000 0.000 0.000 0.160 -0.011 21 0 206 0
30MAR26 5.75 P 0.000 0.000 0.000 0.273 -0.009 22 0 50 0
30MAR26 6.00 P 0.000 0.000 0.000 0.420 -0.005 22 0 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.600 -0.001 22 0 1 0
30MAR26 6.50 P 0.000 0.000 0.000 0.823 -0.013 25 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.042 -0.015 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.276 -0.038 25 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.528 +0.005 29 0 0 0
30MAR26 7.50 P 1.760 1.760 1.760 1.820 +0.078 40 1 1 +1
30MAR26 7.75 P 0.000 0.000 0.000 2.027 +0.013 35 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.279 +0.026 39 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.566 +0.037 49 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.776 -0.030 43 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.021 -0.005 43 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.280 -0.006 50 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.573 +0.010 62 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 0.000 23 0 74 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 0.000 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 -0.001 22 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.008 -0.002 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.012 -0.002 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.017 -0.002 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.023 -0.003 22 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.032 -0.004 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.042 -0.006 22 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.056 -0.005 22 0 12 0
29JUN26 4.90 P 0.000 0.000 0.000 0.072 -0.005 22 0 137 0
29JUN26 5.00 P 0.000 0.000 0.000 0.090 -0.008 22 0 131 0
29JUN26 5.25 P 0.000 0.000 0.000 0.155 -0.005 22 0 63 0
29JUN26 5.50 P 0.000 0.000 0.000 0.243 -0.004 22 0 162 0
29JUN26 5.75 P 0.383 0.383 0.383 0.359 -0.002 22 30 165 +30
29JUN26 6.00 P 0.000 0.000 0.000 0.504 -0.002 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.674 -0.012 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.868 +0.008 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.078 +0.004 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.300 -0.014 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.528 +0.001 25 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.820 +0.036 33 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.030 +0.016 30 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.281 +0.028 33 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.566 +0.037 40 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.776 -0.030 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.022 -0.028 37 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.280 -0.006 41 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.573 +0.010 50 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 -0.001 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.009 -0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.013 -0.001 23 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.017 -0.002 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.023 -0.002 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.030 -0.004 23 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.039 -0.004 23 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.050 -0.005 23 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.063 -0.005 23 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.079 -0.007 23 0 16 0
29SEP26 4.80 P 0.000 0.000 0.000 0.097 -0.007 23 0 16 0
29SEP26 4.90 P 0.000 0.000 0.000 0.118 -0.009 23 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.142 -0.005 23 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.215 -0.012 23 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.311 -0.016 23 0 16 0
29SEP26 5.75 P 0.000 0.000 0.000 0.430 +0.003 23 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.571 -0.021 23 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.734 -0.024 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.918 -0.025 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.121 -0.026 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.340 -0.029 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.575 -0.017 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.822 +0.005 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.072 +0.007 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.285 -0.005 30 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.566 +0.037 36 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.783 -0.023 34 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.034 -0.016 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.280 -0.006 37 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.573 +0.010 44 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.029 - 22 0 0 -
30DEC26 4.20 P 0.000 0.000 0.000 0.038 -0.003 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.047 -0.004 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.059 -0.004 22 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.072 -0.005 22 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.088 -0.006 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.106 -0.006 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.127 -0.008 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.150 -0.008 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.175 -0.010 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.253 -0.012 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.349 -0.015 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.465 -0.017 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.600 -0.020 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.755 -0.021 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.928 -0.024 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.121 -0.026 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.340 -0.029 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.575 -0.017 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.822 +0.005 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.072 +0.007 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.285 -0.009 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.566 +0.022 33 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.783 -0.023 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.034 -0.016 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.280 -0.013 34 0 0 0
TOTAL PUT 256 16,359 +201
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 ($0.001) CLOSING PRICE HK$ 4.67
30DEC25 2.40 C 2.274 2.274 2.274 2.270 -0.012 0 1 0 -1
30DEC25 2.50 C 2.174 2.174 2.174 2.170 -0.059 0 3 0 -3
30DEC25 2.60 C 0.000 0.000 0.000 2.070 -0.058 0 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.984 -0.040 168 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.888 0.000 162 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.784 -0.008 150 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.689 -0.041 145 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.584 -0.045 133 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.484 -0.022 125 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.384 +0.004 117 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.308 +0.008 121 0 0 0
30DEC25 3.50 C 1.169 1.169 1.169 1.170 -0.011 0 100 0 -480
30DEC25 3.60 C 1.073 1.073 1.073 1.078 -0.036 91 100 11 -81
30DEC25 3.70 C 0.000 0.000 0.000 0.976 -0.005 82 0 0 -500
30DEC25 3.80 C 0.000 0.000 0.000 0.873 -0.035 71 0 0 -588
30DEC25 3.90 C 0.000 0.000 0.000 0.770 -0.035 0 0 0 -764
30DEC25 4.00 C 0.000 0.000 0.000 0.671 -0.019 54 0 139 -3,346
30DEC25 4.10 C 0.000 0.000 0.000 0.579 -0.020 56 0 0 -2,506
30DEC25 4.20 C 0.000 0.000 0.000 0.470 -0.016 0 0 231 -940
30DEC25 4.30 C 0.000 0.000 0.000 0.370 -0.023 0 0 160 -1,196
30DEC25 4.40 C 0.288 0.288 0.288 0.270 -0.020 0 8 389 -2,377
30DEC25 4.50 C 0.177 0.177 0.177 0.175 -0.011 24 1 256 -10,291
30DEC25 4.60 C 0.105 0.105 0.105 0.074 -0.027 15 10 7,625 -879
30DEC25 4.70 C 0.048 0.054 0.040 0.031 -0.017 15 572 46,925 -40
30DEC25 4.80 C 0.030 0.030 0.021 0.013 -0.009 15 197 15,787 +94
30DEC25 4.90 C 0.017 0.017 0.011 0.005 -0.005 15 360 8,588 -57
30DEC25 5.00 C 0.008 0.008 0.007 0.002 -0.002 16 120 9,042 +20
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 21 0 67,871 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 27 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 33 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 38 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 43 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 48 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 56 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.689 -0.041 102 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.584 -0.045 94 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.484 -0.042 88 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.395 +0.012 86 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.308 +0.008 84 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.170 -0.017 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 1.078 -0.036 64 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.976 -0.010 58 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.873 -0.035 52 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.770 -0.035 0 0 0 0
29JAN26 4.00 C 0.674 0.674 0.674 0.671 -0.019 41 10 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.579 -0.020 39 0 0 -450
29JAN26 4.20 C 0.000 0.000 0.000 0.484 -0.002 35 0 0 -503
29JAN26 4.30 C 0.000 0.000 0.000 0.370 -0.023 0 0 0 -2,255
29JAN26 4.40 C 0.000 0.000 0.000 0.278 -0.012 23 0 20 -1,632
29JAN26 4.50 C 0.000 0.000 0.000 0.177 -0.018 17 0 1,183 -278
29JAN26 4.60 C 0.141 0.141 0.127 0.117 -0.016 17 11 2,146 +11
29JAN26 4.70 C 0.090 0.090 0.090 0.077 -0.013 17 45 1,847 +45
29JAN26 4.80 C 0.055 0.059 0.055 0.048 -0.010 17 555 4,925 +40
29JAN26 4.90 C 0.000 0.000 0.000 0.028 -0.008 17 0 4,102 0
29JAN26 5.00 C 0.029 0.029 0.029 0.016 -0.006 17 20 8,351 -20
29JAN26 5.25 C 0.000 0.000 0.000 0.003 -0.002 17 0 2,112 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 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 26 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.484 -0.042 71 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.395 -0.028 70 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.308 +0.008 67 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.170 -0.017 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.078 -0.036 51 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.976 -0.010 46 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.873 -0.035 41 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.770 -0.035 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.671 -0.019 33 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.579 -0.020 31 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.484 -0.012 28 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.370 -0.023 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.281 -0.009 19 0 30 -150
26FEB26 4.50 C 0.000 0.000 0.000 0.209 -0.016 18 0 77 0
26FEB26 4.60 C 0.000 0.000 0.000 0.156 -0.014 18 0 804 0
26FEB26 4.70 C 0.000 0.000 0.000 0.112 -0.014 17 0 2,101 0
26FEB26 4.80 C 0.000 0.000 0.000 0.079 -0.011 17 0 2,012 0
26FEB26 4.90 C 0.070 0.070 0.070 0.054 -0.009 17 15 2,850 -15
26FEB26 5.00 C 0.053 0.053 0.046 0.036 -0.007 17 80 4,594 +60
26FEB26 5.25 C 0.024 0.024 0.024 0.011 -0.004 17 100 4,438 +100
26FEB26 5.50 C 0.000 0.000 0.000 0.003 -0.002 17 0 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 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 27 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 32 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 1.784 -0.033 72 0 0 -10
30MAR26 3.00 C 0.000 0.000 0.000 1.689 -0.041 69 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.584 -0.045 64 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.484 -0.042 60 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.395 -0.028 58 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.308 +0.008 56 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.170 -0.017 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.078 -0.036 43 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.976 -0.010 39 0 0 -200
30MAR26 3.80 C 0.000 0.000 0.000 0.873 -0.035 35 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.785 -0.020 34 0 0 -120
30MAR26 4.00 C 0.000 0.000 0.000 0.671 -0.019 28 0 1 -26
30MAR26 4.10 C 0.590 0.590 0.590 0.579 -0.020 26 125 0 -592
30MAR26 4.20 C 0.492 0.492 0.492 0.484 -0.012 23 100 0 -157
30MAR26 4.30 C 0.411 0.411 0.401 0.386 -0.012 20 127 1,954 -127
30MAR26 4.40 C 0.000 0.000 0.000 0.316 -0.014 19 0 4,133 0
30MAR26 4.50 C 0.000 0.000 0.000 0.255 -0.013 19 0 3,542 0
30MAR26 4.60 C 0.221 0.221 0.200 0.202 -0.012 19 55 15,199 +55
30MAR26 4.70 C 0.000 0.000 0.000 0.157 -0.009 19 0 25,056 0
30MAR26 4.80 C 0.129 0.136 0.129 0.120 -0.010 19 271 7,359 +171
30MAR26 4.90 C 0.108 0.108 0.093 0.090 -0.009 19 254 5,916 +100
30MAR26 5.00 C 0.072 0.072 0.072 0.066 -0.007 18 15 48,233 0
30MAR26 5.25 C 0.045 0.046 0.045 0.028 -0.005 18 24 3,732 +24
30MAR26 5.50 C 0.000 0.000 0.000 0.011 -0.002 18 0 2,069 0
30MAR26 5.75 C 0.000 0.000 0.000 0.004 -0.001 19 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.002 0.000 20 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 23 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 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 1.689 -0.041 48 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.584 -0.045 44 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.484 -0.042 41 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.395 -0.028 40 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.308 -0.006 39 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.176 -0.011 31 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.078 -0.036 29 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.976 -0.027 26 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.873 -0.035 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.785 -0.020 22 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.695 -0.013 21 0 10,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.610 -0.017 20 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.532 +0.004 19 0 35 0
29JUN26 4.30 C 0.000 0.000 0.000 0.447 -0.029 18 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.400 -0.020 19 0 20,444 0
29JUN26 4.50 C 0.000 0.000 0.000 0.345 -0.002 19 0 1,142 0
29JUN26 4.60 C 0.000 0.000 0.000 0.284 -0.011 19 0 342 0
29JUN26 4.70 C 0.258 0.258 0.258 0.242 -0.007 19 30 585 +30
29JUN26 4.80 C 0.000 0.000 0.000 0.201 -0.013 19 0 360 0
29JUN26 4.90 C 0.171 0.171 0.171 0.170 -0.009 19 10 1,089 +10
29JUN26 5.00 C 0.144 0.144 0.144 0.141 -0.007 19 20 2,933 +20
29JUN26 5.25 C 0.000 0.000 0.000 0.082 -0.005 19 0 7,575 0
29JUN26 5.50 C 0.000 0.000 0.000 0.046 -0.004 19 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.024 -0.006 19 0 50 0
29JUN26 6.00 C 0.000 0.000 0.000 0.013 -0.003 19 0 54 0
29JUN26 6.25 C 0.000 0.000 0.000 0.007 -0.001 19 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.002 0.000 20 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.689 -0.041 36 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.584 -0.045 33 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.484 -0.042 30 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.395 -0.028 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.308 -0.006 29 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.180 -0.007 22 0 0 -500
29SEP26 3.60 C 0.000 0.000 0.000 1.078 -0.036 19 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.993 -0.010 20 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.884 -0.024 16 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.803 -0.012 17 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.728 -0.013 18 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.657 -0.012 18 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.589 -0.013 18 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.527 -0.013 19 0 132 0
29SEP26 4.40 C 0.000 0.000 0.000 0.467 -0.013 19 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.414 -0.013 19 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.365 -0.012 19 0 270 0
29SEP26 4.70 C 0.292 0.292 0.292 0.319 -0.012 19 28 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.279 -0.011 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.240 -0.012 19 0 146 0
29SEP26 5.00 C 0.000 0.000 0.000 0.209 -0.010 19 0 327 0
29SEP26 5.25 C 0.000 0.000 0.000 0.142 -0.009 20 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.096 -0.006 20 0 38 0
29SEP26 5.75 C 0.000 0.000 0.000 0.065 -0.005 20 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.041 -0.004 20 0 80 0
29SEP26 6.25 C 0.000 0.000 0.000 0.026 -0.003 20 0 90 0
29SEP26 6.50 C 0.000 0.000 0.000 0.016 -0.002 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.010 -0.001 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.004 0.000 21 0 88 0
30DEC26 3.50 C 0.000 0.000 0.000 1.181 -0.042 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.099 -0.039 15 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.020 -0.034 17 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.942 -0.032 18 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.870 -0.027 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.798 -0.024 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.732 -0.021 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.668 -0.017 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.608 -0.015 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.552 -0.012 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.500 -0.009 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.451 +0.007 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.405 +0.007 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.363 +0.008 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.326 +0.009 21 0 0 0
30DEC26 5.00 C 0.212 0.212 0.212 0.289 +0.008 21 20 70 +20
30DEC26 5.25 C 0.000 0.000 0.000 0.215 +0.008 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.158 +0.008 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.114 +0.007 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.081 +0.002 21 0 0 0
30DEC26 6.25 C 0.053 0.053 0.053 0.057 +0.002 21 90 90 +90
30DEC26 6.50 C 0.041 0.041 0.041 0.041 +0.004 21 90 90 +90
30DEC26 6.75 C 0.035 0.035 0.035 0.029 +0.004 21 90 90 +90
30DEC26 7.00 C 0.030 0.030 0.030 0.020 +0.003 21 90 90 +90
30DEC26 7.25 C 0.027 0.027 0.027 0.014 +0.003 21 90 90 +90
TOTAL CALL 3,837 412,459 -29,834
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 86 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 81 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 76 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 71 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 67 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 62 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 58 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 54 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 50 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 46 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 3,872 0
30DEC25 4.00 P 0.004 0.004 0.004 0.001 0.000 20 50 33,893 -50
30DEC25 4.10 P 0.005 0.005 0.005 0.001 -0.001 17 60 11,115 0
30DEC25 4.20 P 0.008 0.008 0.008 0.003 -0.002 16 8 8,602 0
30DEC25 4.30 P 0.011 0.012 0.011 0.009 -0.003 16 145 7,888 +145
30DEC25 4.40 P 0.023 0.023 0.023 0.023 -0.005 15 80 14,458 -50
30DEC25 4.50 P 0.049 0.056 0.045 0.051 -0.007 15 1,175 7,406 +335
30DEC25 4.60 P 0.072 0.098 0.072 0.098 -0.006 14 1,055 6,645 +300
30DEC25 4.70 P 0.170 0.170 0.161 0.165 -0.002 14 26 6,787 +26
30DEC25 4.80 P 0.254 0.254 0.254 0.248 +0.004 0 1 11,182 0
30DEC25 4.90 P 0.324 0.324 0.324 0.341 +0.003 0 20 5,780 -20
30DEC25 5.00 P 0.435 0.435 0.435 0.436 +0.011 0 10 73 -3
30DEC25 5.25 P 0.000 0.000 0.000 0.700 -0.008 27 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 0.931 -0.035 0 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.191 +0.039 0 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.465 -0.006 63 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.700 +0.063 53 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.893 +0.008 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.230 +0.010 92 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.429 +0.010 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.700 +0.029 74 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.948 +0.063 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 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 27 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 22 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 0.001 -0.001 17 0 1,842 0
29JAN26 4.00 P 0.000 0.000 0.000 0.003 -0.001 17 0 1,233 0
29JAN26 4.10 P 0.000 0.000 0.000 0.008 0.000 17 0 3,551 0
29JAN26 4.20 P 0.000 0.000 0.000 0.016 -0.003 17 0 1,269 0
29JAN26 4.30 P 0.033 0.033 0.033 0.031 -0.004 17 10 2,734 +10
29JAN26 4.40 P 0.054 0.057 0.054 0.054 -0.004 16 28 1,268 +28
29JAN26 4.50 P 0.082 0.082 0.082 0.089 -0.004 16 104 2,083 +104
29JAN26 4.60 P 0.122 0.122 0.122 0.136 -0.003 16 100 1,645 0
29JAN26 4.70 P 0.000 0.000 0.000 0.196 -0.001 16 0 2,815 0
29JAN26 4.80 P 0.000 0.000 0.000 0.270 +0.003 15 0 30 0
29JAN26 4.90 P 0.000 0.000 0.000 0.356 -0.010 15 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.458 +0.009 19 0 50 0
29JAN26 5.25 P 0.000 0.000 0.000 0.720 +0.012 30 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.976 +0.010 39 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.199 +0.029 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.465 -0.006 47 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.729 +0.056 57 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.963 +0.039 56 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.230 +0.010 68 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.480 +0.061 72 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.730 +0.011 76 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 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 0.002 -0.001 17 0 180 0
26FEB26 3.90 P 0.000 0.000 0.000 0.005 -0.001 18 0 120 0
26FEB26 4.00 P 0.000 0.000 0.000 0.009 -0.002 17 0 465 0
26FEB26 4.10 P 0.000 0.000 0.000 0.017 -0.003 17 0 270 0
26FEB26 4.20 P 0.000 0.000 0.000 0.031 -0.003 17 0 1,001 0
26FEB26 4.30 P 0.046 0.046 0.046 0.050 -0.002 17 200 1,510 +200
26FEB26 4.40 P 0.072 0.072 0.072 0.077 -0.003 17 15 14,392 0
26FEB26 4.50 P 0.000 0.000 0.000 0.114 -0.010 17 0 434 0
26FEB26 4.60 P 0.000 0.000 0.000 0.162 -0.002 17 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.220 0.000 17 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.289 +0.004 16 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.385 +0.016 19 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.471 +0.022 20 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.720 +0.012 26 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.976 +0.010 33 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.230 +0.057 39 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.465 -0.006 40 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.729 +0.055 49 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.979 +0.055 53 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.230 +0.010 58 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.480 +0.054 62 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.730 +0.011 65 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 0.015 0.015 0.015 0.007 -0.001 18 8 4,255 +8
30MAR26 3.90 P 0.000 0.000 0.000 0.012 -0.001 18 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.021 -0.001 18 0 56,618 0
30MAR26 4.10 P 0.000 0.000 0.000 0.034 -0.002 18 0 4,767 0
30MAR26 4.20 P 0.000 0.000 0.000 0.053 -0.002 18 0 4,624 0
30MAR26 4.30 P 0.000 0.000 0.000 0.076 -0.002 18 0 3,418 0
30MAR26 4.40 P 0.099 0.101 0.099 0.106 -0.001 18 200 7,011 +200
30MAR26 4.50 P 0.135 0.135 0.135 0.145 -0.001 18 2 13,133 0
30MAR26 4.60 P 0.000 0.000 0.000 0.192 -0.001 18 0 8,831 0
30MAR26 4.70 P 0.000 0.000 0.000 0.249 +0.001 18 0 7,448 0
30MAR26 4.80 P 0.000 0.000 0.000 0.315 +0.004 18 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.388 -0.015 17 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.471 -0.013 18 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.720 +0.012 23 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.976 +0.010 29 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.230 +0.057 35 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.467 -0.004 36 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.729 +0.055 43 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.979 +0.055 47 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.230 +0.010 51 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.480 +0.054 55 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.730 +0.011 58 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.955 -0.003 52 0 5 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 -0.001 19 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.004 -0.001 19 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.007 -0.001 19 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.010 -0.002 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.016 -0.002 19 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.025 -0.002 19 0 1,439 0
29JUN26 3.90 P 0.042 0.042 0.042 0.037 -0.003 19 15 1,966 +15
29JUN26 4.00 P 0.000 0.000 0.000 0.053 -0.004 19 0 3,330 0
29JUN26 4.10 P 0.000 0.000 0.000 0.074 -0.004 19 0 795 0
29JUN26 4.20 P 0.000 0.000 0.000 0.099 -0.004 19 0 26,351 0
29JUN26 4.30 P 0.000 0.000 0.000 0.130 -0.002 19 0 1,493 0
29JUN26 4.40 P 0.000 0.000 0.000 0.161 -0.004 19 0 834 0
29JUN26 4.50 P 0.000 0.000 0.000 0.203 -0.002 19 0 193 0
29JUN26 4.60 P 0.000 0.000 0.000 0.255 0.000 19 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.309 -0.012 19 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.371 +0.002 19 0 35 0
29JUN26 4.90 P 0.423 0.423 0.423 0.452 +0.012 20 27 27 +27
29JUN26 5.00 P 0.000 0.000 0.000 0.527 +0.012 20 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.720 +0.008 19 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 0.976 +0.010 24 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.230 +0.050 29 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.467 -0.004 30 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.729 +0.055 35 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.979 +0.055 39 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.230 +0.010 42 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.480 +0.052 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.730 +0.011 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.955 -0.003 43 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 20 0 400 0
29SEP26 3.10 P 0.000 0.000 0.000 0.004 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 0.000 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.013 -0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.019 -0.001 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.027 -0.001 20 0 2,058 0
29SEP26 3.70 P 0.000 0.000 0.000 0.038 -0.001 20 0 532 0
29SEP26 3.80 P 0.062 0.062 0.061 0.051 -0.002 20 510 2,424 +510
29SEP26 3.90 P 0.075 0.075 0.075 0.069 -0.002 20 200 1,689 +200
29SEP26 4.00 P 0.000 0.000 0.000 0.090 -0.002 20 0 1,666 0
29SEP26 4.10 P 0.000 0.000 0.000 0.115 -0.003 20 0 2,351 0
29SEP26 4.20 P 0.000 0.000 0.000 0.145 -0.003 20 0 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.181 -0.002 20 0 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.220 -0.002 20 0 227 0
29SEP26 4.50 P 0.000 0.000 0.000 0.266 -0.001 20 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.316 -0.001 20 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.371 -0.001 20 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.433 0.000 21 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.498 +0.001 21 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.570 +0.002 21 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.766 +0.004 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.990 +0.007 23 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.235 +0.010 26 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.470 -0.001 27 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.729 +0.026 31 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.979 +0.040 34 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.230 +0.010 37 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.480 +0.050 39 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.730 +0.011 42 0 0 0
30DEC26 3.50 P 0.000 0.000 0.000 0.038 +0.007 21 0 35 0
30DEC26 3.60 P 0.000 0.000 0.000 0.051 +0.007 21 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.066 +0.008 21 0 0 0
30DEC26 3.80 P 0.075 0.075 0.075 0.084 +0.009 21 10 10 +10
30DEC26 3.90 P 0.000 0.000 0.000 0.107 +0.011 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.132 +0.013 21 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.162 +0.014 21 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.195 +0.016 21 0 20 0
30DEC26 4.30 P 0.000 0.000 0.000 0.232 +0.015 21 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.275 +0.018 21 0 0 0
30DEC26 4.50 P 0.342 0.342 0.342 0.321 +0.018 22 25 25 +25
30DEC26 4.60 P 0.000 0.000 0.000 0.372 +0.019 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.427 +0.020 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.486 +0.020 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.550 +0.036 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.617 +0.037 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.804 +0.042 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.014 +0.031 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.244 +0.019 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.492 +0.021 28 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.745 +0.042 31 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.979 +0.040 32 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.230 +0.010 34 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.480 +0.045 36 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.730 +0.011 38 0 0 0
TOTAL PUT 4,084 373,360 +2,020
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.15
30DEC25 4.10 C 0.000 0.000 0.000 4.051 -0.050 157 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.981 -0.024 194 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.851 -0.021 147 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.751 -0.021 142 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.705 +0.033 187 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.552 -0.048 143 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.451 -0.051 128 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.351 -0.039 124 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.291 0.000 160 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.185 -0.083 152 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.901 -0.051 105 0 0 0
30DEC25 5.50 C 2.680 2.680 2.680 2.651 -0.102 95 23 46 +23
30DEC25 5.75 C 0.000 0.000 0.000 2.401 -0.022 85 0 540 0
30DEC25 6.00 C 2.173 2.173 2.173 2.151 -0.052 0 40 5,819 0
30DEC25 6.25 C 0.000 0.000 0.000 1.901 -0.052 0 0 3,678 -50
30DEC25 6.50 C 1.672 1.672 1.672 1.651 -0.022 0 60 2,943 -60
30DEC25 6.75 C 0.000 0.000 0.000 1.401 -0.022 0 0 17,521 0
30DEC25 7.00 C 1.172 1.172 1.140 1.151 -0.022 0 505 8,823 -505
30DEC25 7.25 C 0.922 0.922 0.922 0.928 -0.011 52 25 2,842 -205
30DEC25 7.50 C 0.660 0.660 0.660 0.651 -0.043 0 15 4,543 -15
30DEC25 7.75 C 0.345 0.345 0.345 0.413 -0.024 27 14 7,257 0
30DEC25 8.00 C 0.190 0.190 0.127 0.162 -0.040 15 1,553 10,425 -531
30DEC25 8.25 C 0.063 0.070 0.043 0.056 -0.012 17 728 7,533 +270
30DEC25 8.50 C 0.024 0.029 0.020 0.017 -0.004 17 187 7,462 +26
30DEC25 8.75 C 0.012 0.012 0.010 0.004 -0.002 17 240 2,675 0
30DEC25 9.00 C 0.007 0.007 0.005 0.001 -0.001 17 188 3,102 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 21 0 1,328 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 36 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 41 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 47 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.456 -0.046 106 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.355 -0.039 101 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.297 -0.039 114 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.199 -0.069 111 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.901 -0.051 82 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.655 -0.098 79 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.436 -0.009 82 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.156 -0.047 65 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.901 -0.052 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.689 -0.002 60 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.443 +0.020 54 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.151 -0.057 0 0 1,470 0
29JAN26 7.25 C 0.846 0.846 0.846 0.928 -0.023 37 12 2,343 -12
29JAN26 7.50 C 0.591 0.591 0.590 0.671 -0.023 28 24 4,770 0
29JAN26 7.75 C 0.347 0.347 0.347 0.413 -0.031 20 12 1,681 0
29JAN26 8.00 C 0.285 0.285 0.216 0.230 -0.022 18 160 1,499 +16
29JAN26 8.25 C 0.148 0.148 0.116 0.132 -0.008 18 68 2,175 +38
29JAN26 8.50 C 0.072 0.073 0.072 0.068 -0.004 18 8 2,614 0
29JAN26 8.75 C 0.049 0.049 0.036 0.032 -0.002 18 228 2,642 +112
29JAN26 9.00 C 0.028 0.028 0.027 0.013 -0.002 17 300 8,698 +268
29JAN26 9.25 C 0.018 0.018 0.018 0.005 -0.001 17 40 10,704 0
29JAN26 9.50 C 0.000 0.000 0.000 0.002 0.000 18 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 19 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.297 -0.039 93 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.200 -0.068 90 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.949 -0.003 83 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.655 -0.098 65 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.436 -0.009 67 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.198 -0.005 62 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.948 -0.005 56 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.689 -0.034 48 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.443 +0.006 43 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.186 -0.022 36 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.928 -0.023 29 0 0 0
26FEB26 7.50 C 0.618 0.618 0.618 0.671 -0.024 23 12 180 -12
26FEB26 7.75 C 0.464 0.464 0.408 0.437 -0.033 18 42 462 0
26FEB26 8.00 C 0.308 0.308 0.272 0.292 -0.022 18 207 355 +182
26FEB26 8.25 C 0.187 0.188 0.170 0.189 -0.013 18 87 761 +66
26FEB26 8.50 C 0.129 0.129 0.129 0.119 -0.004 18 30 717 0
26FEB26 8.75 C 0.000 0.000 0.000 0.072 +0.001 19 0 642 0
26FEB26 9.00 C 0.053 0.053 0.053 0.040 +0.002 19 15 2,764 +15
26FEB26 9.25 C 0.028 0.028 0.028 0.021 +0.001 19 40 1,357 +40
26FEB26 9.50 C 0.023 0.023 0.023 0.011 +0.001 19 20 828 +20
26FEB26 9.75 C 0.000 0.000 0.000 0.005 0.000 19 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.003 +0.001 19 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 29 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.250 -0.092 0 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.190 -0.003 104 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.089 -0.012 101 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.981 -0.024 96 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.899 +0.027 96 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.753 -0.097 82 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.705 +0.008 91 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.564 -0.079 80 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.456 -0.060 75 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.378 -0.016 78 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.297 -0.039 79 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.200 -0.068 76 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 2.949 -0.017 70 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.655 -0.098 56 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.436 -0.009 57 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.198 -0.040 52 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 1.948 -0.013 47 0 454 0
30MAR26 6.50 C 1.672 1.672 1.672 1.689 -0.034 40 30 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.443 -0.021 36 0 955 0
30MAR26 7.00 C 0.000 0.000 0.000 1.186 -0.023 30 0 20,104 0
30MAR26 7.25 C 0.922 0.922 0.922 0.928 -0.025 24 40 1,665 0
30MAR26 7.50 C 0.644 0.644 0.644 0.689 -0.030 20 12 5,280 0
30MAR26 7.75 C 0.527 0.527 0.458 0.498 -0.039 18 72 6,759 +60
30MAR26 8.00 C 0.386 0.386 0.356 0.363 -0.030 18 62 8,158 +38
30MAR26 8.25 C 0.250 0.250 0.250 0.258 -0.021 19 10 9,137 +10
30MAR26 8.50 C 0.000 0.000 0.000 0.176 -0.013 19 0 14,933 0
30MAR26 8.75 C 0.000 0.000 0.000 0.115 -0.010 19 0 1,764 0
30MAR26 9.00 C 0.080 0.080 0.080 0.072 -0.008 19 2 2,588 0
30MAR26 9.25 C 0.063 0.063 0.053 0.043 -0.006 19 44 1,530 +30
30MAR26 9.50 C 0.044 0.044 0.044 0.025 -0.004 18 160 1,908 +18
30MAR26 9.75 C 0.029 0.032 0.029 0.015 -0.002 19 90 943 +90
30MAR26 10.00 C 0.024 0.024 0.024 0.008 -0.002 19 20 400 +20
30MAR26 10.50 C 0.000 0.000 0.000 0.003 0.000 19 0 80 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 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 25 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.571 -0.072 59 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.468 -0.067 56 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.378 -0.027 55 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.297 -0.050 55 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.200 -0.068 54 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.949 -0.017 49 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.655 -0.098 40 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.436 -0.040 39 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.198 -0.040 36 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.948 -0.032 32 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.689 -0.034 27 0 20 0
29JUN26 6.75 C 0.000 0.000 0.000 1.443 -0.026 23 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 1.186 -0.054 19 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 0.987 -0.053 19 0 146 0
29JUN26 7.50 C 0.000 0.000 0.000 0.810 -0.048 19 0 254 0
29JUN26 7.75 C 0.660 0.660 0.660 0.636 -0.041 18 30 215 +30
29JUN26 8.00 C 0.521 0.521 0.484 0.505 -0.037 18 60 13,152 +30
29JUN26 8.25 C 0.409 0.409 0.409 0.395 -0.033 18 30 2,081 +30
29JUN26 8.50 C 0.308 0.308 0.308 0.306 -0.028 19 16 1,789 +16
29JUN26 8.75 C 0.000 0.000 0.000 0.235 -0.021 19 0 1,687 0
29JUN26 9.00 C 0.174 0.174 0.174 0.179 -0.012 19 5 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.131 -0.009 19 0 124 0
29JUN26 9.50 C 0.102 0.102 0.102 0.093 -0.009 19 3 468 -3
29JUN26 9.75 C 0.089 0.089 0.089 0.066 -0.007 19 10 151 0
29JUN26 10.00 C 0.065 0.065 0.065 0.046 -0.006 19 120 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.022 -0.003 19 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.010 -0.001 19 0 180 0
29JUN26 11.50 C 0.019 0.019 0.019 0.004 -0.001 19 20 50 +20
29JUN26 12.00 C 0.000 0.000 0.000 0.002 0.000 19 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 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 3.471 -0.064 43 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.378 -0.027 42 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.297 -0.050 42 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.200 -0.068 41 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.949 -0.017 37 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.686 -0.067 32 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.438 -0.056 28 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.198 -0.040 26 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 1.948 -0.032 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.689 -0.034 18 0 117 0
29SEP26 6.75 C 0.000 0.000 0.000 1.461 -0.021 17 0 65 0
29SEP26 7.00 C 1.172 1.172 1.172 1.274 -0.051 18 50 173 0
29SEP26 7.25 C 1.028 1.028 1.028 1.135 +0.014 20 30 139 +30
29SEP26 7.50 C 0.000 0.000 0.000 0.942 -0.019 19 0 130 0
29SEP26 7.75 C 0.727 0.733 0.666 0.798 -0.018 19 374 1,305 +374
29SEP26 8.00 C 0.591 0.591 0.565 0.669 -0.016 20 35 517 +35
29SEP26 8.25 C 0.487 0.487 0.451 0.555 -0.017 20 60 692 +60
29SEP26 8.50 C 0.000 0.000 0.000 0.459 -0.015 20 0 656 0
29SEP26 8.75 C 0.000 0.000 0.000 0.376 -0.013 20 0 1,143 0
29SEP26 9.00 C 0.251 0.251 0.251 0.304 -0.011 20 115 209 -50
29SEP26 9.25 C 0.000 0.000 0.000 0.243 -0.011 20 0 287 0
29SEP26 9.50 C 0.000 0.000 0.000 0.195 -0.009 20 0 765 0
29SEP26 9.75 C 0.000 0.000 0.000 0.155 -0.007 20 0 261 0
29SEP26 10.00 C 0.110 0.112 0.110 0.120 -0.010 20 240 350 +215
29SEP26 10.50 C 0.000 0.000 0.000 0.078 -0.005 21 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.046 -0.004 20 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.027 -0.002 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.015 -0.002 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.009 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.005 0.000 21 0 20 0
30DEC26 5.25 C 0.000 0.000 0.000 2.949 -0.017 28 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.686 -0.067 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.438 -0.056 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.198 -0.043 17 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.948 -0.077 14 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.799 -0.018 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.555 -0.063 18 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 1.374 -0.057 18 0 0 0
30DEC26 7.25 C 1.008 1.008 1.008 1.245 -0.014 20 12 22 +12
30DEC26 7.50 C 0.851 0.878 0.851 1.055 -0.045 19 29 29 +29
30DEC26 7.75 C 0.721 0.742 0.721 0.914 -0.039 19 25 25 +25
30DEC26 8.00 C 0.615 0.626 0.615 0.786 -0.008 20 13 13 +13
30DEC26 8.25 C 0.000 0.000 0.000 0.672 -0.009 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.573 -0.007 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.483 -0.005 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.406 -0.004 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.340 -0.004 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.281 -0.003 20 0 50 0
30DEC26 9.75 C 0.000 0.000 0.000 0.234 -0.002 20 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.192 -0.002 20 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.129 -0.005 20 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.090 -0.001 21 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.058 -0.001 21 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.037 +0.001 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.024 +0.001 21 0 20 0
TOTAL CALL 6,702 246,418 +818
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 84 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 81 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 78 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 76 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 73 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 70 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 68 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 65 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 63 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 60 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 1,418 0
30DEC25 5.50 P 0.001 0.001 0.001 0.001 0.000 49 110 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 14,322 0
30DEC25 7.00 P 0.006 0.006 0.006 0.001 0.000 19 6 18,265 +6
30DEC25 7.25 P 0.008 0.008 0.008 0.004 0.000 17 31 6,563 -3
30DEC25 7.50 P 0.016 0.024 0.014 0.019 +0.002 17 743 20,355 +507
30DEC25 7.75 P 0.052 0.077 0.044 0.064 +0.004 16 517 19,990 +220
30DEC25 8.00 P 0.138 0.200 0.138 0.164 +0.007 16 1,323 15,260 +279
30DEC25 8.25 P 0.326 0.356 0.302 0.331 +0.018 16 1,005 3,839 +985
30DEC25 8.50 P 0.541 0.541 0.541 0.543 +0.023 0 5 755 0
30DEC25 8.75 P 0.000 0.000 0.000 0.774 +0.021 0 0 2,058 0
30DEC25 9.00 P 0.000 0.000 0.000 1.075 +0.080 34 0 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.325 +0.088 39 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.555 +0.076 37 0 60 0
30DEC25 9.75 P 0.000 0.000 0.000 1.749 +0.027 0 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 2.003 +0.013 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.479 0.000 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 2.997 +0.007 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.569 +0.080 75 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.003 +0.016 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.587 +0.098 97 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.000 -0.047 0 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 46 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 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 31 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 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 20 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 18 0 1,644 0
29JAN26 7.25 P 0.028 0.028 0.028 0.023 +0.003 18 100 4,460 -100
29JAN26 7.50 P 0.050 0.060 0.050 0.056 +0.004 17 40 2,286 +40
29JAN26 7.75 P 0.119 0.137 0.108 0.123 +0.008 17 202 1,685 +202
29JAN26 8.00 P 0.228 0.231 0.221 0.230 +0.012 17 216 3,088 +165
29JAN26 8.25 P 0.382 0.401 0.381 0.384 +0.021 17 430 1,884 +430
29JAN26 8.50 P 0.599 0.599 0.599 0.581 +0.034 17 30 881 +30
29JAN26 8.75 P 0.000 0.000 0.000 0.791 +0.029 0 0 575 0
29JAN26 9.00 P 0.000 0.000 0.000 1.075 +0.079 26 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.337 +0.100 32 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.555 +0.076 28 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.847 +0.125 41 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 2.079 +0.089 41 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.590 +0.111 50 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 3.004 +0.014 0 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.569 +0.080 56 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.003 +0.016 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.587 +0.098 71 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.000 -0.047 0 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 35 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 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 0.003 +0.001 19 0 200 0
26FEB26 6.75 P 0.000 0.000 0.000 0.008 +0.001 18 0 190 0
26FEB26 7.00 P 0.000 0.000 0.000 0.022 +0.004 18 0 680 0
26FEB26 7.25 P 0.000 0.000 0.000 0.047 +0.005 18 0 653 0
26FEB26 7.50 P 0.099 0.099 0.099 0.095 +0.010 18 11 628 +11
26FEB26 7.75 P 0.000 0.000 0.000 0.172 +0.014 18 0 902 0
26FEB26 8.00 P 0.278 0.305 0.276 0.281 +0.018 18 61 485 +61
26FEB26 8.25 P 0.434 0.474 0.428 0.441 +0.039 19 52 369 +41
26FEB26 8.50 P 0.625 0.625 0.625 0.606 +0.030 17 30 500 0
26FEB26 8.75 P 0.000 0.000 0.000 0.799 -0.026 13 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.075 +0.074 22 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.337 +0.025 27 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.555 +0.076 25 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.847 +0.110 35 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.079 +0.089 35 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.590 +0.034 43 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.051 +0.061 38 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.569 +0.080 49 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.003 -0.038 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.587 +0.047 61 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.000 -0.047 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 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 42 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 34 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 0.019 0.019 0.019 0.008 0.000 19 63 34,630 -63
30MAR26 6.75 P 0.000 0.000 0.000 0.018 -0.001 18 0 3,272 0
30MAR26 7.00 P 0.000 0.000 0.000 0.039 -0.001 19 0 45,875 0
30MAR26 7.25 P 0.079 0.079 0.079 0.077 +0.004 19 120 6,821 +40
30MAR26 7.50 P 0.119 0.145 0.119 0.130 +0.002 18 52 3,845 +50
30MAR26 7.75 P 0.000 0.000 0.000 0.214 +0.006 18 0 7,598 0
30MAR26 8.00 P 0.306 0.316 0.306 0.327 +0.011 18 69 8,915 -30
30MAR26 8.25 P 0.470 0.470 0.470 0.470 +0.017 18 30 1,690 +30
30MAR26 8.50 P 0.000 0.000 0.000 0.645 +0.029 18 0 570 0
30MAR26 8.75 P 0.000 0.000 0.000 0.844 -0.006 18 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.075 +0.031 20 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.337 +0.025 24 0 60 0
30MAR26 9.50 P 0.000 0.000 0.000 1.555 +0.071 22 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.847 +0.110 31 0 120 0
30MAR26 10.00 P 0.000 0.000 0.000 2.079 +0.052 32 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.590 +0.034 38 0 150 0
30MAR26 11.00 P 0.000 0.000 0.000 3.051 +0.061 34 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.590 +0.101 47 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 4.003 -0.038 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.587 +0.047 54 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.000 -0.047 0 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 0.000 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.004 0.000 19 0 300 0
29JUN26 6.00 P 0.019 0.019 0.019 0.008 0.000 19 3 742 -3
29JUN26 6.25 P 0.000 0.000 0.000 0.016 -0.001 19 0 16,673 0
29JUN26 6.50 P 0.000 0.000 0.000 0.031 -0.001 19 0 2,555 0
29JUN26 6.75 P 0.000 0.000 0.000 0.057 -0.001 19 0 1,615 0
29JUN26 7.00 P 0.099 0.100 0.099 0.095 -0.001 19 75 6,033 +75
29JUN26 7.25 P 0.000 0.000 0.000 0.149 +0.003 19 0 21,280 0
29JUN26 7.50 P 0.220 0.220 0.220 0.223 +0.008 19 6 1,872 +6
29JUN26 7.75 P 0.000 0.000 0.000 0.319 +0.014 19 0 815 0
29JUN26 8.00 P 0.000 0.000 0.000 0.437 +0.018 19 0 967 0
29JUN26 8.25 P 0.000 0.000 0.000 0.575 +0.021 19 0 2,196 0
29JUN26 8.50 P 0.718 0.722 0.718 0.735 +0.024 19 90 418 +90
29JUN26 8.75 P 0.000 0.000 0.000 0.913 +0.003 19 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.137 +0.041 21 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.337 +0.025 20 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.558 +0.021 20 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.847 +0.102 26 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.079 +0.052 26 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.590 +0.034 31 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.051 +0.061 29 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.590 +0.101 38 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.015 -0.026 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.587 +0.047 44 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.045 -0.002 0 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 0.000 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 0.000 20 0 1,211 0
29SEP26 6.25 P 0.060 0.060 0.060 0.049 0.000 21 10 856 0
29SEP26 6.50 P 0.088 0.091 0.088 0.077 0.000 21 140 921 +137
29SEP26 6.75 P 0.000 0.000 0.000 0.118 +0.001 21 0 904 0
29SEP26 7.00 P 0.177 0.177 0.177 0.171 +0.001 21 50 599 +50
29SEP26 7.25 P 0.000 0.000 0.000 0.240 +0.002 21 0 861 0
29SEP26 7.50 P 0.000 0.000 0.000 0.325 +0.003 21 0 925 0
29SEP26 7.75 P 0.445 0.445 0.445 0.428 +0.004 21 117 404 +7
29SEP26 8.00 P 0.000 0.000 0.000 0.548 +0.006 21 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.686 +0.006 21 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.845 +0.009 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.020 +0.040 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.210 +0.013 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.415 +0.014 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.636 +0.016 23 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.869 +0.018 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.113 +0.020 26 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.590 -0.009 28 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.051 +0.021 26 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.590 +0.048 34 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.022 -0.019 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.587 +0.047 39 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.045 -0.002 0 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.010 +0.001 21 0 20 0
30DEC26 5.50 P 0.000 0.000 0.000 0.018 +0.002 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.030 +0.001 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.049 +0.002 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.076 +0.004 21 0 118 0
30DEC26 6.50 P 0.000 0.000 0.000 0.112 +0.005 21 0 70 0
30DEC26 6.75 P 0.175 0.198 0.175 0.159 +0.006 21 48 48 +48
30DEC26 7.00 P 0.260 0.260 0.260 0.219 +0.008 21 11 82 +11
30DEC26 7.25 P 0.356 0.356 0.341 0.293 +0.009 21 65 65 +65
30DEC26 7.50 P 0.410 0.455 0.410 0.384 +0.011 21 300 360 +300
30DEC26 7.75 P 0.000 0.000 0.000 0.489 +0.012 21 0 0 0
30DEC26 8.00 P 0.689 0.689 0.689 0.610 +0.014 21 140 140 +140
30DEC26 8.25 P 0.000 0.000 0.000 0.747 +0.015 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.902 +0.017 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.070 +0.049 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.253 +0.054 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.452 +0.051 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.663 +0.043 23 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 1.887 +0.036 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.123 +0.030 24 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.622 +0.023 28 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.137 +0.107 32 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.590 +0.048 32 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.054 +0.013 30 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.587 +0.047 36 0 0 0
TOTAL PUT 6,301 360,652 +3,827
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.46
30DEC25 3.30 C 0.000 0.000 0.000 3.161 +0.001 138 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 3.096 +0.022 189 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.961 -0.053 119 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.861 -0.023 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.761 +0.007 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.691 +0.047 158 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.561 -0.038 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.461 -0.055 0 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.360 +0.018 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.261 -0.049 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.161 -0.046 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.061 -0.014 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.981 -0.020 111 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.905 +0.007 117 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.772 -0.023 94 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.667 -0.005 85 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.567 +0.003 80 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.483 -0.003 86 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.211 -0.018 0 0 1,053 0
30DEC25 5.50 C 0.000 0.000 0.000 0.962 +0.004 44 0 842 0
30DEC25 5.75 C 0.000 0.000 0.000 0.712 -0.002 34 0 12,925 0
30DEC25 6.00 C 0.445 0.451 0.445 0.462 +0.006 24 63 2,437 -11
30DEC25 6.25 C 0.230 0.240 0.175 0.210 -0.003 0 44 17,601 -39
30DEC25 6.50 C 0.065 0.069 0.055 0.058 -0.004 17 97 13,038 -10
30DEC25 6.75 C 0.020 0.025 0.018 0.015 -0.001 17 290 7,194 +90
30DEC25 7.00 C 0.007 0.007 0.007 0.003 0.000 18 100 7,934 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.498 -0.018 106 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.389 -0.023 98 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.261 -0.049 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.161 -0.046 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.061 -0.043 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.993 -0.008 84 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.905 +0.007 83 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.772 -0.023 68 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.689 -0.003 70 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.591 +0.002 67 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.497 +0.011 65 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.236 +0.007 53 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 0.990 +0.032 45 0 1,232 0
29JAN26 5.75 C 0.000 0.000 0.000 0.733 +0.019 35 0 1,726 0
29JAN26 6.00 C 0.000 0.000 0.000 0.462 +0.005 18 0 6,993 0
29JAN26 6.25 C 0.000 0.000 0.000 0.240 -0.005 18 0 2,761 0
29JAN26 6.50 C 0.133 0.136 0.123 0.126 -0.003 18 666 12,734 +630
29JAN26 6.75 C 0.072 0.072 0.060 0.061 -0.001 19 600 10,666 +600
29JAN26 7.00 C 0.000 0.000 0.000 0.024 -0.002 19 0 2,616 0
29JAN26 7.25 C 0.018 0.018 0.018 0.009 0.000 19 400 1,614 +400
29JAN26 7.50 C 0.000 0.000 0.000 0.003 0.000 19 0 220 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 25 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 32 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 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 2.261 -0.049 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.202 -0.005 77 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.095 -0.009 73 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.997 -0.004 69 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.905 +0.007 67 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.772 -0.023 56 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.689 -0.003 58 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.591 +0.002 55 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.497 +0.011 53 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.236 +0.007 43 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.990 +0.032 37 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.733 +0.019 28 0 150 0
26FEB26 6.00 C 0.000 0.000 0.000 0.465 +0.001 18 0 360 0
26FEB26 6.25 C 0.000 0.000 0.000 0.283 -0.007 18 0 305 0
26FEB26 6.50 C 0.165 0.166 0.164 0.169 -0.020 18 55 358 0
26FEB26 6.75 C 0.098 0.098 0.098 0.097 -0.005 19 30 398 +30
26FEB26 7.00 C 0.000 0.000 0.000 0.049 -0.009 19 0 1,263 0
26FEB26 7.25 C 0.035 0.035 0.035 0.023 -0.006 19 210 1,310 +210
26FEB26 7.50 C 0.000 0.000 0.000 0.010 -0.003 19 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.004 -0.002 19 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.002 -0.001 19 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 28 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.198 +0.038 98 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.096 +0.022 93 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.997 -0.017 90 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.861 -0.023 73 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.768 -0.026 74 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.702 +0.058 80 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.561 -0.038 64 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.498 -0.018 73 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.393 -0.019 69 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.261 -0.049 55 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.202 -0.005 65 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.095 -0.009 60 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.997 -0.004 58 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.905 +0.007 56 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.795 0.000 52 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.689 -0.003 48 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.591 +0.002 46 0 150 0
30MAR26 5.00 C 0.000 0.000 0.000 1.497 +0.011 44 0 220 0
30MAR26 5.25 C 0.000 0.000 0.000 1.236 +0.007 36 0 76 0
30MAR26 5.50 C 0.000 0.000 0.000 0.990 +0.032 30 0 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.733 +0.016 23 0 6,809 0
30MAR26 6.00 C 0.000 0.000 0.000 0.501 0.000 19 0 10,984 0
30MAR26 6.25 C 0.000 0.000 0.000 0.339 -0.008 18 0 5,815 0
30MAR26 6.50 C 0.000 0.000 0.000 0.224 -0.005 19 0 8,507 0
30MAR26 6.75 C 0.000 0.000 0.000 0.145 +0.003 19 0 10,603 0
30MAR26 7.00 C 0.000 0.000 0.000 0.086 +0.002 19 0 973 0
30MAR26 7.25 C 0.000 0.000 0.000 0.048 +0.001 19 0 2,517 0
30MAR26 7.50 C 0.000 0.000 0.000 0.025 0.000 19 0 529 0
30MAR26 7.75 C 0.030 0.030 0.030 0.013 0.000 19 52 846 0
30MAR26 8.00 C 0.000 0.000 0.000 0.006 0.000 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.003 0.000 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 24 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 2.498 -0.018 51 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.393 -0.019 48 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.285 -0.025 45 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.202 -0.005 45 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.095 -0.009 42 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.997 -0.004 40 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.905 +0.007 39 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.795 0.000 35 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.689 -0.003 33 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.591 +0.002 31 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.497 +0.011 30 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.247 +0.018 25 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.015 +0.014 22 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.766 -0.034 17 0 22,164 0
29JUN26 6.00 C 0.000 0.000 0.000 0.599 +0.001 18 0 2,727 0
29JUN26 6.25 C 0.460 0.460 0.458 0.456 0.000 18 60 2,639 +60
29JUN26 6.50 C 0.328 0.328 0.328 0.336 -0.006 19 9 1,707 +9
29JUN26 6.75 C 0.255 0.255 0.255 0.258 +0.008 20 30 20,171 0
29JUN26 7.00 C 0.000 0.000 0.000 0.175 -0.004 19 0 939 0
29JUN26 7.25 C 0.136 0.136 0.136 0.124 +0.002 19 30 336 +30
29JUN26 7.50 C 0.000 0.000 0.000 0.082 0.000 19 0 162 0
29JUN26 7.75 C 0.073 0.073 0.073 0.053 0.000 19 30 240 +30
29JUN26 8.00 C 0.054 0.054 0.054 0.034 0.000 19 60 134 +60
29JUN26 8.25 C 0.000 0.000 0.000 0.021 0.000 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.013 0.000 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.008 0.000 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.498 -0.018 39 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.393 -0.019 36 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.285 -0.025 33 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.202 -0.005 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.095 -0.009 31 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.997 -0.004 29 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.905 +0.007 29 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.795 0.000 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.689 -0.003 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.591 +0.002 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.497 +0.011 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.281 +0.022 20 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.051 +0.011 18 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.875 +0.009 19 0 1,494 0
29SEP26 6.00 C 0.654 0.660 0.645 0.717 +0.006 19 90 955 +90
29SEP26 6.25 C 0.000 0.000 0.000 0.579 +0.005 19 0 16,482 0
29SEP26 6.50 C 0.398 0.398 0.398 0.460 +0.003 20 52 1,097 +52
29SEP26 6.75 C 0.310 0.310 0.307 0.361 +0.002 20 26 274 -25
29SEP26 7.00 C 0.237 0.237 0.237 0.279 0.000 20 200 643 +200
29SEP26 7.25 C 0.000 0.000 0.000 0.213 -0.001 20 0 236 0
29SEP26 7.50 C 0.000 0.000 0.000 0.160 -0.002 20 0 85 0
29SEP26 7.75 C 0.000 0.000 0.000 0.119 -0.002 20 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.091 -0.004 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.067 -0.002 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.048 -0.002 20 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.035 -0.001 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.025 -0.001 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.017 -0.001 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.012 -0.001 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.095 -0.009 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.001 0.000 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.910 +0.012 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.822 +0.016 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.734 +0.016 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.648 +0.014 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.564 +0.015 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.320 -0.028 18 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.137 -0.025 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.969 -0.022 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.818 -0.019 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.684 +0.005 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.566 +0.003 20 0 60 0
30DEC26 6.75 C 0.000 0.000 0.000 0.464 +0.001 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.377 0.000 20 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.302 -0.001 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.241 -0.001 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.192 -0.002 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.151 -0.002 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.117 -0.002 21 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.092 -0.006 21 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.075 -0.002 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.057 -0.002 21 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.044 0.000 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.033 -0.001 21 0 0 0
TOTAL CALL 3,194 239,836 +2,406
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 84 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 80 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 77 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 74 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 70 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 67 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 64 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 20 0 7,705 0
30DEC25 5.75 P 0.000 0.000 0.000 0.004 -0.001 18 0 17,704 0
30DEC25 6.00 P 0.022 0.022 0.021 0.022 -0.006 17 150 8,486 +140
30DEC25 6.25 P 0.083 0.100 0.083 0.087 -0.013 17 51 18,571 +1
30DEC25 6.50 P 0.219 0.245 0.219 0.237 -0.007 18 165 5,327 +165
30DEC25 6.75 P 0.470 0.470 0.450 0.449 -0.005 19 30 1,344 0
30DEC25 7.00 P 0.000 0.000 0.000 0.667 -0.018 0 0 385 0
30DEC25 7.25 P 0.000 0.000 0.000 0.953 +0.026 34 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.198 +0.029 38 0 10 0
30DEC25 7.75 P 0.000 0.000 0.000 1.481 +0.069 57 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.698 -0.023 49 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.919 +0.022 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.142 -0.016 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.448 +0.060 64 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.698 +0.040 68 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.918 -0.048 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.144 -0.003 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.006 -0.002 19 0 3,939 0
29JAN26 5.75 P 0.000 0.000 0.000 0.020 -0.005 18 0 6,977 0
29JAN26 6.00 P 0.065 0.069 0.065 0.062 -0.008 18 202 2,230 +48
29JAN26 6.25 P 0.143 0.148 0.143 0.144 -0.014 18 128 1,044 +128
29JAN26 6.50 P 0.283 0.308 0.283 0.286 -0.008 19 1,230 10,780 +1,093
29JAN26 6.75 P 0.500 0.500 0.500 0.478 -0.002 19 30 1,025 0
29JAN26 7.00 P 0.000 0.000 0.000 0.673 -0.042 0 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 0.953 +0.025 26 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.223 +0.054 35 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.481 +0.069 42 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.698 -0.023 37 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.941 +0.044 37 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.182 -0.042 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.448 +0.060 48 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.698 +0.040 52 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.918 -0.048 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.150 +0.003 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 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 27 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 24 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 21 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.004 -0.003 19 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.014 -0.005 19 0 540 0
26FEB26 5.75 P 0.000 0.000 0.000 0.037 -0.013 18 0 438 0
26FEB26 6.00 P 0.084 0.084 0.084 0.089 -0.019 18 5 616 +5
26FEB26 6.25 P 0.188 0.188 0.179 0.178 -0.023 18 2,037 2,568 +1,557
26FEB26 6.50 P 0.323 0.323 0.323 0.323 -0.011 19 20 1,379 0
26FEB26 6.75 P 0.521 0.521 0.521 0.499 -0.006 19 30 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.682 -0.033 0 0 90 0
26FEB26 7.25 P 0.000 0.000 0.000 0.968 +0.036 25 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.223 -0.015 30 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.481 +0.069 36 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.698 -0.023 32 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.941 +0.044 33 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.182 -0.042 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.448 +0.039 42 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.698 +0.017 45 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.918 -0.048 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.153 -0.018 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 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 37 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 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 32 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 29 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 26 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 22 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 0.003 -0.001 19 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.010 -0.002 19 0 2,449 0
30MAR26 5.50 P 0.000 0.000 0.000 0.028 -0.002 19 0 34,224 0
30MAR26 5.75 P 0.000 0.000 0.000 0.064 -0.001 19 0 12,549 0
30MAR26 6.00 P 0.000 0.000 0.000 0.127 -0.001 19 0 7,263 0
30MAR26 6.25 P 0.000 0.000 0.000 0.227 +0.003 19 0 1,959 0
30MAR26 6.50 P 0.345 0.366 0.345 0.357 -0.002 19 38 8,911 +30
30MAR26 6.75 P 0.550 0.550 0.550 0.530 0.000 20 30 390 +30
30MAR26 7.00 P 0.000 0.000 0.000 0.699 -0.018 16 0 13 0
30MAR26 7.25 P 0.000 0.000 0.000 0.968 -0.025 23 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.223 -0.015 27 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.481 0.000 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.698 -0.023 29 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.941 -0.023 30 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.182 -0.063 0 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.448 -0.010 38 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.698 -0.021 40 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.918 -0.048 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.153 -0.018 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 205 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 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 0.000 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.005 -0.001 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.008 -0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.011 -0.001 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.016 -0.001 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.034 -0.003 19 0 1,377 0
29JUN26 5.50 P 0.076 0.078 0.076 0.068 -0.005 19 150 2,630 +30
29JUN26 5.75 P 0.123 0.123 0.123 0.120 -0.006 19 30 23,597 0
29JUN26 6.00 P 0.000 0.000 0.000 0.198 -0.004 19 0 2,065 0
29JUN26 6.25 P 0.000 0.000 0.000 0.302 -0.006 20 0 1,015 0
29JUN26 6.50 P 0.413 0.413 0.413 0.432 -0.003 20 30 489 +30
29JUN26 6.75 P 0.577 0.601 0.577 0.598 -0.005 20 90 200 +60
29JUN26 7.00 P 0.000 0.000 0.000 0.745 -0.012 18 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 0.999 +0.006 22 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.232 -0.006 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.481 0.000 26 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.698 -0.023 25 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 1.941 -0.023 25 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.182 -0.063 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.448 -0.010 31 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.698 -0.021 33 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.918 -0.048 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.162 -0.009 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 0.000 21 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 0.000 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 -0.001 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 -0.001 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 -0.002 20 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 -0.002 20 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.019 -0.002 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.025 -0.002 20 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.032 -0.002 20 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.041 -0.004 20 0 444 0
29SEP26 5.25 P 0.000 0.000 0.000 0.073 -0.007 20 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.121 -0.008 20 0 20,823 0
29SEP26 5.75 P 0.000 0.000 0.000 0.187 -0.010 21 0 143 0
29SEP26 6.00 P 0.000 0.000 0.000 0.274 -0.012 21 0 219 0
29SEP26 6.25 P 0.000 0.000 0.000 0.383 -0.015 21 0 608 0
29SEP26 6.50 P 0.000 0.000 0.000 0.515 -0.017 21 0 420 0
29SEP26 6.75 P 0.000 0.000 0.000 0.670 -0.019 21 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.847 -0.020 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.045 -0.020 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.261 -0.020 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.493 -0.006 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.740 -0.020 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.996 -0.018 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.233 -0.021 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.469 -0.017 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.730 +0.011 34 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.961 -0.005 34 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.162 -0.009 0 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.017 -0.001 21 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.023 -0.001 21 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.029 -0.002 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.037 -0.003 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.046 -0.003 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.057 -0.005 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.070 -0.004 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.111 -0.006 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.167 -0.009 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.240 -0.011 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.333 -0.012 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.445 -0.015 21 0 1 0
30DEC26 6.50 P 0.000 0.000 0.000 0.577 -0.017 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.729 -0.018 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.899 +0.007 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.087 +0.012 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.292 +0.011 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.514 +0.015 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.749 -0.011 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.997 -0.017 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.252 -0.002 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.510 +0.024 32 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.753 +0.034 33 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.986 +0.020 34 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.227 +0.024 34 0 0 0
TOTAL PUT 4,446 274,353 +3,317
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.36
30DEC25 3.50 C 0.000 0.000 0.000 1.867 -0.137 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.775 -0.129 78 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.666 -0.137 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.567 -0.137 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.467 -0.137 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.375 -0.130 59 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.275 -0.130 54 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.169 -0.136 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.070 -0.136 33 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.969 -0.142 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.870 -0.141 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.779 -0.132 37 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.691 -0.117 39 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.589 -0.124 33 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.484 -0.130 26 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.389 -0.127 24 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.184 -0.113 21 0 352 0
30DEC25 5.50 C 0.000 0.000 0.000 0.059 -0.071 20 0 836 0
30DEC25 5.75 C 0.039 0.039 0.034 0.012 -0.026 20 29 293 -25
30DEC25 6.00 C 0.000 0.000 0.000 0.002 -0.007 21 5 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.172 -0.138 38 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.072 -0.138 35 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.998 -0.113 46 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.896 -0.116 42 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.794 -0.117 37 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.691 -0.121 32 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.592 -0.121 29 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.495 -0.121 26 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.404 -0.125 24 0 0 0
29JAN26 5.25 C 0.220 0.220 0.220 0.216 -0.106 22 17 102 0
29JAN26 5.50 C 0.140 0.140 0.140 0.099 -0.068 22 6 120 -5
29JAN26 5.75 C 0.000 0.000 0.000 0.041 -0.035 22 0 105 0
29JAN26 6.00 C 0.000 0.000 0.000 0.015 -0.016 22 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.005 -0.006 22 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.002 -0.002 23 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.097 -0.113 43 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.998 -0.113 40 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.896 -0.116 36 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.794 -0.117 32 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.694 -0.122 29 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.596 -0.124 26 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.504 -0.113 24 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.419 -0.119 23 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.246 -0.084 22 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.135 -0.037 21 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.069 -0.024 21 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.032 -0.012 21 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.014 -0.004 21 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.775 -0.150 50 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.685 -0.126 52 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.586 -0.124 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.489 -0.120 47 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.402 -0.107 47 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.275 -0.137 35 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.172 -0.138 30 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.097 -0.120 37 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.998 -0.117 34 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.897 -0.115 31 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.797 -0.123 28 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.694 -0.123 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.601 -0.122 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.516 -0.128 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.433 -0.120 21 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.291 -0.092 22 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.181 -0.063 22 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.107 -0.049 22 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.060 -0.032 22 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.031 -0.020 22 0 17 0
30MAR26 6.50 C 0.000 0.000 0.000 0.016 -0.012 22 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.008 -0.006 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.004 -0.003 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.402 -0.107 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.303 -0.109 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.207 -0.107 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.102 -0.138 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.014 -0.113 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.925 -0.108 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.843 -0.104 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.764 -0.098 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.692 -0.092 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.623 -0.068 24 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.559 -0.103 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.417 -0.066 23 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.305 -0.074 23 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.209 -0.061 22 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.149 -0.044 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.101 -0.036 23 0 2 0
29JUN26 6.50 C 0.000 0.000 0.000 0.067 -0.026 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.044 -0.018 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.028 -0.013 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.017 -0.009 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.010 -0.007 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.006 -0.004 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.207 -0.133 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.103 -0.163 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.062 -0.081 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.980 -0.084 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.871 -0.119 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.832 -0.086 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.735 -0.116 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.675 -0.110 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.616 -0.108 21 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.486 -0.098 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.377 -0.087 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.288 -0.075 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.217 -0.064 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.161 -0.053 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.125 -0.037 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.090 -0.030 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.064 -0.030 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.046 -0.022 23 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.032 -0.015 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.022 -0.014 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.015 -0.010 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.188 -0.132 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.113 -0.128 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.039 -0.128 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.969 -0.124 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.901 -0.122 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.837 -0.119 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.776 -0.114 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.716 -0.114 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.584 -0.105 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.470 -0.095 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.375 -0.085 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.297 -0.073 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.233 -0.061 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.181 -0.053 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.139 -0.046 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.105 -0.039 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.080 -0.031 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.061 -0.025 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.045 -0.022 23 0 0 0
TOTAL CALL 57 4,471 -30
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 55 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 48 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.002 +0.001 22 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.004 +0.002 21 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.008 +0.004 20 0 56 0
30DEC25 4.90 P 0.022 0.022 0.022 0.018 +0.009 20 5 5 +5
30DEC25 5.00 P 0.000 0.000 0.000 0.033 +0.016 20 0 109 0
30DEC25 5.25 P 0.088 0.111 0.088 0.120 +0.050 19 44 181 +32
30DEC25 5.50 P 0.192 0.208 0.192 0.283 +0.092 18 3 318 +3
30DEC25 5.75 P 0.000 0.000 0.000 0.498 +0.121 0 0 211 0
30DEC25 6.00 P 0.000 0.000 0.000 0.734 +0.133 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.976 +0.112 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.217 +0.104 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.459 +0.134 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.701 +0.127 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.950 +0.127 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.201 +0.129 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.450 +0.128 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.699 +0.128 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.007 +0.003 22 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.012 +0.005 21 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.021 +0.009 21 0 44 0
29JAN26 4.80 P 0.000 0.000 0.000 0.035 +0.015 22 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.054 +0.022 21 0 46 0
29JAN26 5.00 P 0.068 0.082 0.068 0.081 +0.031 22 60 95 +60
29JAN26 5.25 P 0.158 0.168 0.158 0.176 +0.051 21 8 70 +4
29JAN26 5.50 P 0.320 0.327 0.320 0.327 +0.078 20 4 54 +4
29JAN26 5.75 P 0.495 0.495 0.495 0.535 +0.107 21 14 61 +14
29JAN26 6.00 P 0.000 0.000 0.000 0.754 +0.114 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.994 +0.124 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.240 +0.125 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.471 +0.113 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.720 +0.113 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.968 +0.113 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.212 +0.107 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.466 +0.116 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.704 +0.097 0 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.005 +0.004 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.009 +0.006 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.015 +0.009 21 0 0 0
26FEB26 4.60 P 0.023 0.023 0.023 0.024 +0.014 21 8 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.037 +0.020 21 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.055 +0.028 21 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.079 +0.038 21 0 30 0
26FEB26 5.00 P 0.109 0.109 0.109 0.108 +0.047 21 1 61 +1
26FEB26 5.25 P 0.000 0.000 0.000 0.208 +0.068 21 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.354 +0.086 20 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.551 +0.123 21 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.754 +0.101 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.996 +0.125 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.247 +0.132 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.474 +0.115 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.722 +0.115 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.973 +0.118 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.234 +0.129 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.485 +0.131 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.735 +0.128 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.004 +0.001 21 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.008 +0.003 22 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.012 +0.004 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.019 +0.006 22 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.029 +0.010 22 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.042 +0.013 22 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.060 +0.018 22 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.082 +0.023 22 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.109 +0.029 22 0 42 0
30MAR26 5.00 P 0.135 0.135 0.135 0.142 +0.036 22 30 200 +30
30MAR26 5.25 P 0.000 0.000 0.000 0.246 +0.057 21 0 88 0
30MAR26 5.50 P 0.000 0.000 0.000 0.383 +0.069 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.575 +0.113 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.762 +0.089 16 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.008 +0.125 18 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.247 +0.129 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.479 +0.120 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.722 +0.115 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.995 +0.140 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.237 +0.132 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.504 +0.150 34 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.735 +0.128 0 0 0 0
29JUN26 4.00 P 0.026 0.026 0.026 0.016 +0.004 22 5 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.023 +0.006 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.032 +0.009 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.045 +0.013 23 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.058 +0.013 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.076 +0.018 23 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.098 +0.022 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.122 +0.026 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.152 +0.034 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.184 +0.035 23 0 0 0
29JUN26 5.00 P 0.219 0.219 0.219 0.219 +0.039 23 26 106 +26
29JUN26 5.25 P 0.000 0.000 0.000 0.324 +0.047 22 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.462 +0.076 22 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.619 +0.080 21 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.805 +0.080 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.011 +0.084 17 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.247 +0.103 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.499 +0.126 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.722 +0.111 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.995 +0.140 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.237 +0.132 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.504 +0.133 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.735 +0.128 0 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.059 +0.007 23 0 29 0
29SEP26 4.30 P 0.000 0.000 0.000 0.075 +0.010 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.093 +0.011 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.116 +0.016 23 0 14 0
29SEP26 4.60 P 0.000 0.000 0.000 0.140 +0.017 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.170 +0.023 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.201 +0.024 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.238 +0.030 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.277 +0.032 23 0 26 0
29SEP26 5.25 P 0.000 0.000 0.000 0.395 +0.044 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.538 +0.058 23 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.705 +0.073 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.893 +0.087 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.101 +0.102 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.325 +0.114 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.553 +0.115 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.778 +0.102 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.016 +0.137 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.251 +0.137 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.504 +0.133 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.735 +0.116 0 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.100 +0.010 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.122 +0.014 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.145 +0.015 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.172 +0.018 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.202 +0.021 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.236 +0.025 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.273 +0.029 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.312 +0.031 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.427 +0.041 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.564 +0.052 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.721 +0.064 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.898 +0.078 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.101 +0.100 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.325 +0.114 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.553 +0.115 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.778 +0.102 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.016 +0.137 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.254 +0.139 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.504 +0.133 25 0 0 0
TOTAL PUT 208 2,871 +179
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 12.52
30DEC25 5.50 C 0.000 0.000 0.000 7.035 +0.175 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 6.537 +0.177 74 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 6.038 +0.153 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.535 +0.145 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 5.041 +0.181 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.543 +0.158 52 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 4.020 +0.135 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.520 +0.182 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 3.025 +0.130 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.525 +0.184 0 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 2.035 +0.190 0 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.545 +0.186 0 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 1.095 +0.160 24 0 258 0
30DEC25 12.00 C 0.000 0.000 0.000 0.650 +0.102 21 0 289 0
30DEC25 12.50 C 0.300 0.300 0.300 0.338 +0.064 22 20 166 0
30DEC25 13.00 C 0.160 0.160 0.160 0.156 +0.041 23 40 439 -40
30DEC25 13.50 C 0.000 0.000 0.000 0.055 +0.015 22 0 102 0
30DEC25 14.00 C 0.000 0.000 0.000 0.016 +0.004 22 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
TOTAL CALL 60 1,432 -40
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 56 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 49 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 42 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 36 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 30 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.005 -0.010 22 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.031 -0.029 22 0 99 0
30DEC25 12.00 P 0.000 0.000 0.000 0.114 -0.067 22 0 164 0
30DEC25 12.50 P 0.000 0.000 0.000 0.304 -0.105 23 0 45 0
30DEC25 13.00 P 0.000 0.000 0.000 0.618 -0.175 24 0 16 0
30DEC25 13.50 P 0.000 0.000 0.000 1.039 -0.166 26 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.525 -0.216 32 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 1.980 -0.210 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 2.510 -0.180 43 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.010 -0.180 49 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.510 -0.180 55 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 3.980 -0.210 0 0 0 0
TOTAL PUT 0 647 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 ($0.001) CLOSING PRICE HK$ 12.52
30DEC25 7.75 C 0.000 0.000 0.000 4.792 +0.189 51 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.543 +0.182 52 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 4.293 +0.149 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 4.044 +0.181 39 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.795 +0.182 41 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.545 +0.166 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 3.296 +0.188 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 3.021 +0.132 0 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.797 +0.188 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.526 +0.114 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 2.050 +0.208 22 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 1.554 +0.194 20 0 761 0
30DEC25 11.50 C 0.000 0.000 0.000 1.108 +0.171 26 0 2,759 0
30DEC25 12.00 C 0.555 0.555 0.555 0.630 +0.110 19 2 3,202 0
30DEC25 12.50 C 0.308 0.318 0.303 0.318 +0.056 20 28 2,575 +2
30DEC25 13.00 C 0.156 0.160 0.155 0.137 +0.019 21 61 6,332 -43
30DEC25 13.50 C 0.095 0.095 0.078 0.044 +0.002 21 25 691 0
30DEC25 14.00 C 0.055 0.055 0.055 0.011 -0.002 21 55 558 +55
30DEC25 14.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 256 0
30DEC25 15.00 C 0.029 0.029 0.022 0.001 0.000 23 132 374 +126
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 245 0
30DEC25 16.00 C 0.010 0.010 0.010 0.001 0.000 30 7 27 +7
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 4.293 +0.149 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 4.044 +0.154 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.796 +0.153 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.548 +0.134 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 3.302 +0.146 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 3.032 +0.132 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.797 +0.142 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.552 +0.140 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 2.088 +0.201 22 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.613 +0.191 22 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 1.138 +0.145 18 0 125 0
29JAN26 12.00 C 0.710 0.752 0.663 0.770 +0.136 20 154 592 -46
29JAN26 12.50 C 0.420 0.451 0.420 0.509 +0.112 23 65 753 -65
29JAN26 13.00 C 0.000 0.000 0.000 0.277 +0.059 22 0 1,063 0
29JAN26 13.50 C 0.172 0.174 0.172 0.151 +0.043 22 33 921 +33
29JAN26 14.00 C 0.108 0.108 0.100 0.071 +0.022 22 26 441 +26
29JAN26 14.50 C 0.071 0.071 0.071 0.031 +0.011 22 19 395 +15
29JAN26 15.00 C 0.000 0.000 0.000 0.012 +0.004 22 0 65 0
29JAN26 15.50 C 0.000 0.000 0.000 0.005 +0.002 22 0 55 0
29JAN26 16.00 C 0.030 0.030 0.030 0.002 +0.001 23 2 2 +2
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 23 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 4.321 +0.177 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 4.074 +0.177 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.828 +0.177 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.581 +0.167 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 3.336 +0.177 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 3.091 +0.169 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.845 +0.170 0 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.599 +0.174 0 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 2.132 +0.179 22 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.676 +0.169 22 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 1.221 +0.145 19 0 30 0
26FEB26 12.00 C 0.785 0.864 0.785 0.872 +0.133 21 45 325 +15
26FEB26 12.50 C 0.555 0.555 0.555 0.590 +0.086 21 5 421 +5
26FEB26 13.00 C 0.000 0.000 0.000 0.400 +0.081 22 0 315 0
26FEB26 13.50 C 0.000 0.000 0.000 0.227 +0.041 22 0 400 0
26FEB26 14.00 C 0.177 0.177 0.177 0.137 +0.035 22 40 245 0
26FEB26 14.50 C 0.133 0.155 0.133 0.074 +0.021 22 110 290 +100
26FEB26 15.00 C 0.112 0.112 0.111 0.038 +0.012 22 100 1,120 +100
26FEB26 15.50 C 0.083 0.083 0.083 0.018 +0.005 22 45 215 +45
26FEB26 16.00 C 0.000 0.000 0.000 0.009 +0.003 22 0 0 0
26FEB26 16.50 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
26FEB26 17.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.859 +0.138 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.677 +0.247 50 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 4.353 +0.160 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 4.096 +0.171 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.865 +0.206 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.625 +0.200 22 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 3.361 +0.183 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 3.163 +0.241 29 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.872 +0.141 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.655 +0.207 22 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 2.133 +0.123 0 0 150 0
30MAR26 11.00 C 1.800 1.800 1.800 1.729 +0.100 21 8 98 0
30MAR26 11.50 C 0.000 0.000 0.000 1.336 +0.093 21 0 176 0
30MAR26 12.00 C 0.000 0.000 0.000 1.069 +0.208 24 0 1,433 0
30MAR26 12.50 C 0.000 0.000 0.000 0.741 +0.131 23 0 869 0
30MAR26 13.00 C 0.000 0.000 0.000 0.515 +0.073 23 0 1,040 0
30MAR26 13.50 C 0.000 0.000 0.000 0.371 +0.081 24 0 245 0
30MAR26 14.00 C 0.000 0.000 0.000 0.244 +0.060 23 0 175 0
30MAR26 14.50 C 0.000 0.000 0.000 0.155 +0.043 23 0 145 0
30MAR26 15.00 C 0.151 0.168 0.151 0.096 +0.029 23 25 127 +25
30MAR26 15.50 C 0.000 0.000 0.000 0.057 +0.019 23 0 118 0
30MAR26 16.00 C 0.100 0.100 0.100 0.033 +0.012 23 10 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.019 +0.007 23 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.011 +0.005 23 0 95 0
29JUN26 8.25 C 0.000 0.000 0.000 4.380 +0.135 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 4.140 +0.141 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.956 +0.199 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.652 +0.136 0 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 3.402 +0.104 0 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 3.200 +0.141 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.975 +0.148 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.746 +0.149 24 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 2.385 +0.187 28 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.913 +0.115 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.523 +0.092 23 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 1.223 +0.121 24 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.949 +0.072 24 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.731 +0.066 24 0 339 0
29JUN26 13.50 C 0.000 0.000 0.000 0.588 +0.093 25 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.440 +0.077 25 0 83 0
29JUN26 14.50 C 0.000 0.000 0.000 0.324 +0.062 25 0 4 0
29JUN26 15.00 C 0.000 0.000 0.000 0.236 +0.050 25 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.169 +0.039 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.120 +0.029 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.083 +0.020 25 0 50 0
29JUN26 17.00 C 0.155 0.155 0.155 0.058 +0.015 25 10 10 +10
29SEP26 8.25 C 0.000 0.000 0.000 4.419 +0.168 28 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 4.178 +0.152 27 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.993 +0.220 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.694 +0.142 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 3.476 +0.157 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 3.248 +0.156 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 3.070 +0.202 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.792 +0.195 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 2.385 +0.140 25 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 2.018 +0.119 25 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.707 +0.144 25 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.433 +0.145 26 0 1,489 0
29SEP26 12.50 C 0.000 0.000 0.000 1.195 +0.129 26 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.988 +0.108 26 0 322 0
29SEP26 13.50 C 0.833 0.833 0.820 0.831 +0.121 27 195 225 +195
29SEP26 14.00 C 0.000 0.000 0.000 0.702 +0.134 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.573 +0.124 27 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.462 +0.107 27 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.370 +0.090 27 0 1 0
29SEP26 16.00 C 0.360 0.360 0.360 0.299 +0.082 27 10 10 +10
29SEP26 16.50 C 0.000 0.000 0.000 0.237 +0.069 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.189 +0.058 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.701 +0.135 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 3.476 +0.131 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 3.268 +0.137 24 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 3.070 +0.146 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.853 +0.153 24 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.471 +0.117 24 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 2.148 +0.102 25 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.814 +0.058 24 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.561 +0.065 25 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 1.326 +0.092 25 0 0 0
30DEC26 13.00 C 0.000 0.000 0.000 1.156 +0.078 26 0 0 0
30DEC26 13.50 C 0.988 0.988 0.988 0.970 +0.065 26 10 10 +10
30DEC26 14.00 C 0.000 0.000 0.000 0.843 +0.064 26 0 0 0
30DEC26 14.50 C 0.000 0.000 0.000 0.702 +0.049 26 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.581 +0.042 26 0 1 0
30DEC26 15.50 C 0.000 0.000 0.000 0.484 +0.049 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.396 +0.027 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.328 +0.026 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.268 +0.019 26 0 0 0
TOTAL CALL 1,222 35,835 +627
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 56 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 52 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 42 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 39 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 36 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 33 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
30DEC25 10.50 P 0.019 0.019 0.019 0.001 -0.002 24 10 443 -10
30DEC25 11.00 P 0.000 0.000 0.000 0.004 -0.012 21 0 3,304 0
30DEC25 11.50 P 0.028 0.028 0.028 0.023 -0.039 21 20 3,426 -20
30DEC25 12.00 P 0.128 0.128 0.095 0.095 -0.089 21 29 625 +29
30DEC25 12.50 P 0.347 0.347 0.312 0.283 -0.129 21 10 848 0
30DEC25 13.00 P 0.647 0.647 0.647 0.601 -0.195 22 5 12 +5
30DEC25 13.50 P 0.000 0.000 0.000 1.000 -0.207 21 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 1.480 -0.210 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.022 -0.211 39 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 2.513 -0.177 44 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.014 -0.176 50 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.513 -0.177 55 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.029 -0.161 64 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 4.514 -0.176 66 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 25 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 -0.001 23 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.009 -0.005 22 0 117 0
29JAN26 11.00 P 0.000 0.000 0.000 0.030 -0.015 22 0 164 0
29JAN26 11.50 P 0.080 0.080 0.080 0.086 -0.036 22 10 313 -10
29JAN26 12.00 P 0.230 0.230 0.230 0.202 -0.065 21 1 282 +1
29JAN26 12.50 P 0.420 0.440 0.420 0.420 -0.085 22 50 97 +23
29JAN26 13.00 P 0.000 0.000 0.000 0.719 -0.141 23 0 17 0
29JAN26 13.50 P 0.000 0.000 0.000 1.069 -0.209 22 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 1.503 -0.194 22 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.022 -0.211 29 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 2.513 -0.177 33 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.022 -0.168 38 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 3.524 -0.166 43 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.029 -0.161 48 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 4.514 -0.176 49 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.004 -0.002 22 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.008 -0.004 22 0 6 0
26FEB26 10.50 P 0.000 0.000 0.000 0.024 -0.011 22 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.061 -0.023 22 0 35 0
26FEB26 11.50 P 0.000 0.000 0.000 0.140 -0.042 22 0 141 0
26FEB26 12.00 P 0.304 0.304 0.304 0.287 -0.055 22 10 314 0
26FEB26 12.50 P 0.000 0.000 0.000 0.505 -0.084 23 0 273 0
26FEB26 13.00 P 0.000 0.000 0.000 0.798 -0.128 23 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 1.127 -0.159 22 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 1.536 -0.234 22 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.052 -0.181 28 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 2.554 -0.136 32 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.022 -0.173 33 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 3.524 -0.175 37 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.029 -0.161 41 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 4.514 -0.176 42 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.002 0.000 24 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 -0.001 24 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.005 -0.001 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.009 -0.002 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.015 -0.003 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.025 -0.005 23 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.057 -0.010 23 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.119 -0.021 23 0 147 0
30MAR26 11.50 P 0.212 0.212 0.212 0.222 -0.037 23 5 2,128 +5
30MAR26 12.00 P 0.000 0.000 0.000 0.376 -0.061 23 0 115 0
30MAR26 12.50 P 0.000 0.000 0.000 0.614 -0.053 24 0 210 0
30MAR26 13.00 P 0.000 0.000 0.000 0.909 -0.103 24 0 91 0
30MAR26 13.50 P 0.000 0.000 0.000 1.253 -0.058 25 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 1.601 -0.169 23 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.052 -0.194 25 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 2.554 -0.137 29 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.022 -0.198 30 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 3.568 -0.131 36 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.029 -0.169 36 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 4.514 -0.176 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.011 -0.001 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.017 -0.002 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.026 -0.003 25 0 72 0
29JUN26 9.00 P 0.048 0.048 0.048 0.039 -0.006 25 10 162 +4
29JUN26 9.25 P 0.000 0.000 0.000 0.055 -0.008 25 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.078 -0.005 25 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.105 -0.007 25 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.139 -0.010 25 0 55 0
29JUN26 10.50 P 0.000 0.000 0.000 0.221 -0.027 24 0 32 0
29JUN26 11.00 P 0.000 0.000 0.000 0.349 -0.034 24 0 222 0
29JUN26 11.50 P 0.000 0.000 0.000 0.541 -0.019 25 0 385 0
29JUN26 12.00 P 0.000 0.000 0.000 0.759 -0.024 25 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 0.962 -0.086 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.326 -0.081 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 1.633 -0.059 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.011 -0.069 25 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.454 -0.015 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 2.882 -0.017 28 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.319 -0.027 28 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 3.767 -0.048 29 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.223 -0.101 29 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 4.685 -0.104 30 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.050 +0.006 27 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.067 +0.006 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.089 +0.006 27 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.114 +0.007 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.140 +0.004 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.185 +0.006 27 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.219 +0.007 27 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.267 +0.004 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.388 0.000 26 0 74 0
29SEP26 11.00 P 0.000 0.000 0.000 0.539 -0.007 26 0 87 0
29SEP26 11.50 P 0.000 0.000 0.000 0.750 +0.010 27 0 49 0
29SEP26 12.00 P 0.000 0.000 0.000 0.997 +0.025 27 0 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.234 -0.026 27 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.559 -0.024 28 0 75 0
29SEP26 13.50 P 0.000 0.000 0.000 1.860 -0.086 27 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.242 -0.060 28 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 2.637 -0.064 29 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.023 -0.121 29 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.436 -0.133 29 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 3.862 -0.154 29 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.374 -0.084 32 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 4.826 -0.105 32 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 0.149 -0.018 26 0 10 0
30DEC26 9.25 P 0.000 0.000 0.000 0.183 -0.025 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 0.229 -0.023 26 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 0.276 -0.031 26 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 0.330 -0.035 26 0 10 0
30DEC26 10.50 P 0.000 0.000 0.000 0.455 -0.052 25 0 10 0
30DEC26 11.00 P 0.000 0.000 0.000 0.638 -0.041 26 0 2 0
30DEC26 11.50 P 0.000 0.000 0.000 0.830 -0.051 26 0 0 0
30DEC26 12.00 P 1.100 1.131 1.100 1.072 -0.045 26 225 225 +225
30DEC26 12.50 P 1.403 1.403 1.372 1.340 -0.054 26 100 100 +100
30DEC26 13.00 P 0.000 0.000 0.000 1.636 -0.080 27 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 1.960 -0.099 27 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.317 -0.120 27 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 2.694 -0.127 27 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.092 -0.136 28 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 3.514 -0.130 28 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 3.947 -0.121 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.398 -0.103 30 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 4.858 -0.086 31 0 0 0
TOTAL PUT 485 19,069 +352
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$ 10.27
30DEC25 5.00 C 0.00 0.00 0.00 5.28 +0.07 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.04 +0.10 98 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.79 +0.10 90 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.54 +0.10 83 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.29 +0.11 75 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 4.04 +0.11 68 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.79 +0.11 61 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.55 +0.12 71 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.29 +0.11 44 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.04 +0.09 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.86 +0.19 79 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.58 +0.13 63 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.27 +0.08 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.02 +0.08 0 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.78 +0.04 0 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.60 +0.15 44 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 1.35 +0.11 38 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 1.05 +0.07 18 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.85 +0.08 26 0 449 0
30DEC25 9.75 C 0.56 0.56 0.56 0.64 +0.07 25 200 200 +152
30DEC25 10.00 C 0.00 0.00 0.00 0.47 +0.05 26 0 1,401 0
30DEC25 10.50 C 0.19 0.20 0.19 0.22 +0.02 26 16 2,067 0
30DEC25 11.00 C 0.10 0.10 0.08 0.09 +0.01 27 42 918 -24
30DEC25 11.50 C 0.00 0.00 0.00 0.03 0.00 27 0 167 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 258 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 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 2.58 +0.11 37 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.08 +0.10 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.60 +0.09 27 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.42 +0.15 33 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.14 +0.01 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.95 +0.07 26 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.80 +0.06 28 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 0.65 +0.05 28 0 515 0
29JAN26 10.50 C 0.37 0.37 0.37 0.38 +0.01 27 15 950 0
29JAN26 11.00 C 0.22 0.22 0.22 0.22 +0.01 28 60 971 0
29JAN26 11.50 C 0.15 0.15 0.15 0.12 0.00 28 30 620 0
29JAN26 12.00 C 0.08 0.08 0.08 0.06 0.00 28 2 904 0
29JAN26 12.50 C 0.00 0.00 0.00 0.03 0.00 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 31 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 48 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 2.63 +0.15 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.39 +0.16 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.17 +0.16 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.92 +0.13 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.69 +0.12 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.42 +0.06 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.26 +0.10 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.05 +0.02 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.91 +0.08 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.76 +0.06 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.51 +0.03 28 0 7 0
26FEB26 11.00 C 0.00 0.00 0.00 0.34 +0.03 29 0 30 0
26FEB26 11.50 C 0.00 0.00 0.00 0.21 +0.02 29 0 49 0
26FEB26 12.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.07 0.00 29 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.04 0.00 29 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 5.33 +0.11 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.08 +0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.83 +0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.59 +0.11 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.34 +0.11 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.09 +0.11 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.85 +0.11 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.60 +0.11 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.36 +0.09 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.18 +0.17 44 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.86 +0.07 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.63 +0.13 28 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.43 +0.12 33 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.17 +0.08 28 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.99 +0.12 32 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.70 -0.01 25 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.59 +0.14 32 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.35 +0.08 28 0 3 0
30MAR26 9.50 C 1.15 1.15 1.15 1.17 0.00 28 2 26 +1
30MAR26 9.75 C 0.00 0.00 0.00 1.03 +0.07 29 0 0 0
30MAR26 10.00 C 0.86 0.86 0.86 0.89 +0.06 29 2 33 +2
30MAR26 10.50 C 0.00 0.00 0.00 0.66 +0.05 30 0 13 0
30MAR26 11.00 C 0.46 0.46 0.46 0.46 +0.01 30 9 107 +9
30MAR26 11.50 C 0.00 0.00 0.00 0.33 +0.02 30 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.09 0.00 30 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 0.00 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 4.87 +0.11 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.62 +0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.37 +0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.14 +0.11 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.89 +0.06 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.18 +0.07 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.68 +0.05 24 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.45 -0.01 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.25 +0.05 27 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.05 +0.07 27 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.88 +0.07 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.69 +0.01 29 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.53 +0.06 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.38 +0.05 30 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.24 +0.06 30 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.14 +0.09 32 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.88 +0.04 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.71 +0.04 32 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.56 +0.04 32 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.42 +0.02 32 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.32 +0.02 32 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +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 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.66 +0.07 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.43 +0.09 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.18 +0.05 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.95 +0.07 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.72 +0.05 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.51 +0.05 27 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 2.32 +0.01 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.14 +0.02 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.97 +0.07 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.81 +0.06 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.66 +0.06 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 +0.06 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.39 +0.05 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.26 +0.04 31 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.05 +0.04 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.86 +0.03 31 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 +0.01 32 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.60 +0.01 32 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 0.00 32 0 1 0
29SEP26 15.00 C 0.25 0.25 0.25 0.17 +0.01 33 67 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.78 - 28 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 2.59 +0.05 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.42 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.25 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.10 +0.07 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.95 +0.06 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.81 +0.06 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.68 +0.05 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.56 +0.06 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.44 +0.04 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.27 +0.04 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 +0.07 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.76 +0.03 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 +0.02 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 0.00 32 0 0 0
30DEC26 13.50 C 0.47 0.47 0.47 0.48 +0.01 33 2 2 +2
30DEC26 14.00 C 0.00 0.00 0.00 0.41 +0.01 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
TOTAL CALL 447 12,953 +142
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
30DEC25 9.00 P 0.02 0.02 0.02 0.02 0.00 30 30 169 +30
30DEC25 9.25 P 0.00 0.00 0.00 0.03 -0.02 27 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 444 0
30DEC25 9.75 P 0.12 0.12 0.12 0.11 -0.03 27 11 197 0
30DEC25 10.00 P 0.20 0.20 0.20 0.18 -0.06 26 2 602 +2
30DEC25 10.50 P 0.00 0.00 0.00 0.44 -0.08 27 1 1,235 -1
30DEC25 11.00 P 0.81 0.81 0.81 0.81 -0.11 29 15 259 0
30DEC25 11.50 P 0.00 0.00 0.00 1.28 -0.09 35 0 240 0
30DEC25 12.00 P 0.00 0.00 0.00 1.77 -0.09 42 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.28 -0.08 52 0 15 0
30DEC25 13.00 P 0.00 0.00 0.00 2.77 -0.09 57 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 3.28 -0.09 66 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.77 -0.12 70 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.28 -0.06 79 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.77 -0.13 82 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.28 -0.06 91 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.78 -0.06 96 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.28 -0.07 101 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 67 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 -0.02 29 0 7 0
29JAN26 9.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 55 0
29JAN26 9.25 P 0.10 0.10 0.10 0.10 -0.03 28 2 12 +2
29JAN26 9.50 P 0.00 0.00 0.00 0.15 -0.04 28 0 75 0
29JAN26 9.75 P 0.24 0.25 0.24 0.22 -0.06 27 5 53 +2
29JAN26 10.00 P 0.00 0.00 0.00 0.31 -0.07 27 0 529 0
29JAN26 10.50 P 0.00 0.00 0.00 0.58 -0.09 29 1 1,007 +1
29JAN26 11.00 P 0.00 0.00 0.00 0.91 -0.11 29 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.33 -0.11 31 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 1.80 -0.10 35 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.29 -0.08 40 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.77 -0.09 42 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.29 -0.13 50 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.77 -0.12 52 0 22 0
29JAN26 14.50 P 0.00 0.00 0.00 4.28 -0.08 58 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.78 -0.16 63 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.28 -0.06 67 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.78 -0.06 71 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.28 -0.07 74 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.08 -0.02 29 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 105 0
26FEB26 9.25 P 0.00 0.00 0.00 0.16 -0.03 28 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.23 -0.04 28 0 18 0
26FEB26 9.75 P 0.00 0.00 0.00 0.31 -0.05 28 0 21 0
26FEB26 10.00 P 0.44 0.44 0.44 0.41 -0.07 28 15 38 +15
26FEB26 10.50 P 0.00 0.00 0.00 0.67 -0.08 29 0 29 0
26FEB26 11.00 P 0.00 0.00 0.00 1.00 -0.10 29 0 18 0
26FEB26 11.50 P 0.00 0.00 0.00 1.39 -0.11 30 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.84 -0.10 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.31 -0.11 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.77 -0.15 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.29 -0.13 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.77 -0.12 45 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.28 -0.08 50 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.78 -0.16 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.28 -0.06 57 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.78 -0.08 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.28 -0.07 64 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.02 30 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.13 -0.04 29 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 -0.04 29 0 116 0
30MAR26 9.25 P 0.00 0.00 0.00 0.24 -0.04 29 0 361 0
30MAR26 9.50 P 0.35 0.35 0.35 0.32 -0.04 29 3 337 +3
30MAR26 9.75 P 0.00 0.00 0.00 0.41 -0.05 29 0 3 0
30MAR26 10.00 P 0.55 0.55 0.55 0.53 -0.04 30 200 780 +200
30MAR26 10.50 P 0.00 0.00 0.00 0.77 -0.09 29 0 155 0
30MAR26 11.00 P 0.00 0.00 0.00 1.10 -0.10 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.47 -0.11 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.84 -0.13 29 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.31 -0.15 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.81 -0.11 36 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.29 -0.13 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.77 -0.12 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.29 -0.07 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.78 -0.16 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.28 -0.06 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.78 -0.08 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.28 -0.07 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 32 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 0.00 32 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 -0.03 31 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 -0.02 31 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 -0.03 31 0 20 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 -0.04 31 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.45 -0.04 31 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.55 -0.03 31 0 73 0
29JUN26 9.50 P 0.00 0.00 0.00 0.65 -0.04 31 0 14 0
29JUN26 9.75 P 0.00 0.00 0.00 0.76 -0.04 31 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.90 -0.04 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.21 -0.05 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.54 -0.04 33 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.91 -0.07 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.30 -0.02 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.69 -0.03 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.16 -0.04 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.60 -0.06 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.06 -0.04 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.51 -0.05 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.99 -0.03 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.45 -0.04 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.94 -0.04 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.42 -0.04 43 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.01 33 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.02 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.02 33 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 -0.02 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 -0.02 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 -0.03 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 -0.03 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 -0.04 33 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 -0.04 33 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.75 -0.02 33 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 -0.02 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 -0.06 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.12 -0.07 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.41 -0.08 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 1.74 -0.08 34 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 2.09 -0.09 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.47 -0.09 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.86 -0.10 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.28 -0.10 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.72 -0.10 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.17 -0.09 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.63 -0.10 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.09 -0.09 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.57 -0.11 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.06 -0.10 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.54 -0.03 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 - 33 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.42 -0.01 33 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.04 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 -0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 -0.05 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 -0.05 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.89 -0.05 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.01 -0.06 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.14 -0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.27 -0.06 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.56 -0.07 34 0 0 0
30DEC26 11.00 P 2.00 2.00 2.00 1.88 -0.08 34 5 5 +5
30DEC26 11.50 P 0.00 0.00 0.00 2.22 -0.09 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.59 -0.09 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.98 -0.09 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.38 -0.10 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.81 -0.01 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.25 -0.01 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.70 -0.10 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.15 -0.11 38 0 0 0
TOTAL PUT 290 12,295 +259
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$ 15.18
30DEC25 7.75 C 0.00 0.00 0.00 7.45 -0.19 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.20 -0.19 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.95 -0.20 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.70 -0.20 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.45 -0.20 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.21 -0.19 74 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.96 -0.19 69 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.71 -0.19 64 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.46 -0.19 59 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.21 -0.19 54 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.71 -0.19 42 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.21 -0.19 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.71 -0.20 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.21 -0.20 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.72 -0.19 30 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.23 -0.20 29 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.76 -0.20 29 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.33 -0.19 30 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.94 -0.19 29 0 0 0
30DEC25 15.00 C 0.70 0.70 0.70 0.61 -0.17 28 1 10 0
30DEC25 15.50 C 0.00 0.00 0.00 0.38 -0.14 29 0 156 0
30DEC25 16.00 C 0.30 0.30 0.30 0.24 -0.11 30 1 117 +1
30DEC25 16.50 C 0.00 0.00 0.00 0.13 -0.08 30 0 293 0
30DEC25 17.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 169 0
30DEC25 17.50 C 0.00 0.00 0.00 0.03 -0.04 30 0 474 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 606 0
30DEC25 18.50 C 0.05 0.05 0.05 0.01 -0.01 32 40 559 -20
30DEC25 19.00 C 0.04 0.04 0.04 0.01 0.00 36 3 332 0
30DEC25 19.50 C 0.03 0.03 0.03 0.01 0.00 40 10 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,985 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 114 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 28 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 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JAN26 10.50 C 0.00 0.00 0.00 4.74 -0.20 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.25 -0.19 35 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.77 -0.19 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.30 -0.18 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.84 -0.18 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.41 -0.17 37 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.01 -0.15 37 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.65 -0.13 37 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.29 -0.16 36 0 9 0
29JAN26 15.00 C 0.00 0.00 0.00 1.02 -0.10 36 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.79 -0.08 36 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.61 -0.09 37 0 48 0
29JAN26 16.50 C 0.00 0.00 0.00 0.48 -0.05 38 0 2 0
29JAN26 17.00 C 0.42 0.42 0.41 0.35 -0.04 38 23 313 +23
29JAN26 17.50 C 0.35 0.35 0.35 0.26 -0.03 38 225 1,174 +195
29JAN26 18.00 C 0.28 0.29 0.26 0.18 -0.03 37 77 985 +30
29JAN26 18.50 C 0.23 0.23 0.22 0.13 -0.02 38 52 365 -52
29JAN26 19.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 153 0
29JAN26 19.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 13 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 0.00 38 0 72 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 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.79 -0.19 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.31 -0.19 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.84 -0.19 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.39 -0.18 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.97 -0.16 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.56 -0.16 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.19 -0.15 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.85 -0.14 38 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.50 -0.17 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.24 -0.10 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.01 -0.10 37 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.83 -0.09 37 0 45 0
26FEB26 16.50 C 0.68 0.68 0.68 0.70 -0.07 39 15 75 +15
26FEB26 17.00 C 0.60 0.60 0.57 0.55 -0.05 38 60 383 +60
26FEB26 17.50 C 0.00 0.00 0.00 0.43 -0.05 38 0 207 0
26FEB26 18.00 C 0.43 0.44 0.42 0.34 -0.04 38 23 172 +23
26FEB26 18.50 C 0.39 0.39 0.39 0.26 -0.03 38 12 67 0
26FEB26 19.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.52 -0.19 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.27 -0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.03 -0.19 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.78 -0.20 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.54 -0.19 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.30 -0.19 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.05 -0.20 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.81 -0.20 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.58 -0.19 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.34 -0.19 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.87 -0.19 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.42 -0.19 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.99 -0.18 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.57 -0.18 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.18 -0.17 42 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.82 -0.16 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.48 -0.15 42 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.16 -0.15 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.88 -0.14 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.62 -0.13 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.39 -0.12 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.17 -0.13 41 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.03 -0.10 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.88 -0.09 42 0 0 0
30MAR26 17.50 C 0.76 0.79 0.76 0.74 -0.08 42 40 50 +7
30MAR26 18.00 C 0.00 0.00 0.00 0.62 -0.08 42 0 60 0
30MAR26 18.50 C 0.61 0.63 0.61 0.52 -0.06 42 90 183 +90
30MAR26 19.00 C 0.00 0.00 0.00 0.42 -0.06 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.35 -0.05 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.11 -0.18 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.70 -0.17 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.31 -0.17 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.94 -0.16 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.58 -0.16 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.25 -0.16 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.95 -0.14 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.66 -0.14 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.40 -0.13 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.15 -0.13 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.93 -0.12 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.72 -0.12 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.54 -0.10 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.37 -0.10 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.22 -0.09 42 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.08 -0.08 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.96 -0.07 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.85 -0.07 42 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.75 -0.06 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.66 -0.06 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.51 -0.05 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.35 -0.18 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.97 -0.17 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.61 -0.16 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.26 -0.16 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.94 -0.15 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.63 -0.15 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.34 -0.15 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.07 -0.14 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.82 -0.13 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.59 -0.12 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.37 -0.12 42 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.17 -0.11 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.98 -0.10 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.81 -0.10 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.65 -0.09 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.50 -0.09 42 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.37 -0.08 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.24 -0.08 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.13 -0.07 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.03 -0.07 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.85 -0.06 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.70 -0.05 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.58 -0.04 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 -0.04 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.23 -0.16 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.89 -0.16 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.56 -0.16 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.25 -0.16 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.96 -0.15 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.69 -0.14 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.43 -0.14 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.19 -0.13 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.96 -0.12 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.75 -0.12 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.55 -0.11 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.36 -0.11 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.19 -0.10 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.03 -0.09 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.88 -0.09 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.74 -0.08 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.61 -0.08 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.49 -0.07 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.37 -0.08 42 0 0 0
TOTAL CALL 672 10,291 +372
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 28 0 50 0
30DEC25 13.50 P 0.05 0.05 0.05 0.05 +0.01 31 1 33 +1
30DEC25 14.00 P 0.13 0.13 0.13 0.11 0.00 30 7 119 0
30DEC25 14.50 P 0.23 0.23 0.22 0.23 +0.02 30 10 83 0
30DEC25 15.00 P 0.39 0.45 0.39 0.42 +0.02 30 8 371 +8
30DEC25 15.50 P 0.69 0.69 0.69 0.69 +0.04 31 2 342 0
30DEC25 16.00 P 0.00 0.00 0.00 1.01 +0.08 30 0 586 0
30DEC25 16.50 P 0.00 0.00 0.00 1.41 +0.11 30 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 1.85 +0.14 29 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.33 +0.17 31 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.82 +0.18 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.32 +0.19 0 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 3.82 +0.19 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.32 +0.19 0 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 4.82 +0.19 0 0 236 0
30DEC25 21.00 P 0.00 0.00 0.00 5.82 +0.19 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 6.82 +0.19 0 0 5 0
30DEC25 23.00 P 0.00 0.00 0.00 7.82 +0.19 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.82 +0.19 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.82 +0.19 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.82 +0.19 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.82 +0.19 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.82 +0.19 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.82 +0.19 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.82 +0.19 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.82 +0.19 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 0.05 +0.01 37 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 +0.02 37 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 22 0
29JAN26 13.50 P 0.22 0.22 0.22 0.25 +0.04 37 10 638 +10
29JAN26 14.00 P 0.00 0.00 0.00 0.38 +0.06 37 0 588 0
29JAN26 14.50 P 0.48 0.55 0.48 0.56 +0.08 37 34 872 +30
29JAN26 15.00 P 0.75 0.78 0.75 0.80 +0.12 38 3 348 +3
29JAN26 15.50 P 0.00 0.00 0.00 1.09 +0.12 39 0 75 0
29JAN26 16.00 P 0.00 0.00 0.00 1.36 +0.09 37 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.71 +0.14 37 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.09 +0.16 37 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.50 +0.17 38 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 2.93 +0.18 37 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.38 +0.18 37 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.85 +0.18 37 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 4.33 +0.19 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.82 +0.19 0 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 5.82 +0.19 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.82 +0.19 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.82 +0.19 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.82 +0.19 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.82 +0.19 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.82 +0.19 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.18 +0.03 38 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.27 +0.04 37 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.39 +0.05 37 0 61 0
26FEB26 14.00 P 0.00 0.00 0.00 0.54 +0.06 37 0 16 0
26FEB26 14.50 P 0.70 0.70 0.70 0.74 +0.08 37 5 10 +5
26FEB26 15.00 P 1.04 1.04 0.97 1.01 +0.12 39 63 73 +61
26FEB26 15.50 P 1.25 1.31 1.25 1.28 +0.11 39 18 34 +18
26FEB26 16.00 P 0.00 0.00 0.00 1.55 +0.08 38 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.88 +0.13 38 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.24 +0.14 38 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.63 +0.15 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.04 +0.16 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.47 +0.17 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.91 +0.17 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.38 +0.18 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.85 +0.18 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.82 +0.19 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.82 +0.19 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.82 +0.19 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 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
30MAR26 13.50 P 0.58 0.58 0.58 0.63 +0.04 41 16 16 +16
30MAR26 14.00 P 0.00 0.00 0.00 0.81 +0.05 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.02 +0.05 41 0 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.30 +0.08 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.56 +0.06 42 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.85 +0.09 42 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.17 +0.10 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.51 +0.11 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.88 +0.12 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.27 +0.13 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.67 +0.14 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.09 +0.15 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.52 +0.15 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.96 +0.15 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.89 +0.17 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.84 +0.18 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.82 +0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.82 +0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.82 +0.19 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.82 +0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.82 +0.19 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.82 +0.19 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.82 +0.19 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.82 +0.19 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.82 +0.19 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 +0.02 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.52 +0.03 42 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.66 +0.03 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.01 +0.05 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.22 +0.06 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.45 +0.07 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.70 +0.07 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.97 +0.08 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.26 +0.08 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.57 +0.09 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.90 +0.10 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.25 +0.11 42 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.61 +0.11 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.99 +0.13 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.38 +0.13 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.78 +0.13 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.20 +0.14 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.06 +0.15 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.96 +0.16 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.89 +0.17 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.85 +0.18 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.83 +0.19 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.82 +0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.82 +0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.82 +0.19 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.82 +0.19 0 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 14.82 +0.19 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.82 +0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.61 +0.03 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.75 +0.03 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.92 +0.05 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.09 +0.04 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.30 +0.05 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.51 +0.05 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.76 +0.07 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.01 +0.07 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.29 +0.08 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.58 +0.08 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.89 +0.10 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.21 +0.09 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.55 +0.10 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.90 +0.11 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.27 +0.12 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.64 +0.12 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.03 +0.13 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.43 +0.13 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.26 +0.15 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.12 +0.15 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.02 +0.17 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.93 +0.16 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.88 +0.18 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.84 +0.18 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.82 +0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.82 +0.19 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.82 +0.19 0 0 8 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 +0.03 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 +0.03 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 +0.04 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.13 +0.04 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.33 +0.06 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.54 +0.05 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 +0.06 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 +0.07 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.27 +0.07 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.55 +0.08 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.85 +0.09 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.14 +0.08 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.47 +0.10 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.81 +0.10 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.14 +0.10 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.51 +0.12 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.87 +0.11 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.25 +0.12 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.64 +0.13 42 0 0 0
TOTAL PUT 177 10,490 +152
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$ 32.32
30DEC25 9.75 C 0.00 0.00 0.00 22.60 +1.57 141 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.35 +1.62 134 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.85 +1.62 115 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 21.35 +1.62 0 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 20.85 +1.61 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 20.35 +1.61 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.86 +1.57 119 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.36 +1.62 111 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 18.86 +1.62 102 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.36 +1.62 89 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.85 +1.52 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.36 +1.61 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.86 +1.61 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 16.37 +1.45 90 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 15.87 +1.52 84 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.37 +1.58 76 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 14.87 +1.62 67 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 14.37 +1.49 0 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 13.87 +1.57 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 13.37 +1.61 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 12.87 +1.61 0 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 12.43 +1.62 86 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 11.38 +1.67 49 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 10.38 +1.61 0 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 9.39 +1.61 46 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 8.39 +1.64 38 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 7.33 +1.40 0 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 6.50 +1.66 50 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 5.36 +1.44 0 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 4.45 +1.22 31 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 3.59 +1.25 34 0 812 0
30DEC25 30.00 C 2.78 2.99 2.70 2.96 +1.23 41 26 986 -25
30DEC25 31.00 C 1.75 2.56 1.75 2.15 +0.93 37 468 501 -243
30DEC25 32.00 C 1.32 2.00 1.32 1.56 +0.70 37 440 836 -91
30DEC25 33.00 C 1.00 1.57 1.00 1.14 +0.59 38 466 784 +185
30DEC25 34.00 C 0.50 1.13 0.50 0.80 +0.43 39 356 989 +17
30DEC25 35.00 C 0.50 0.85 0.50 0.53 +0.31 39 549 983 +245
30DEC25 36.00 C 0.27 0.56 0.27 0.34 +0.21 39 180 2,068 +57
30DEC25 37.00 C 0.22 0.43 0.22 0.21 +0.13 38 113 302 +15
30DEC25 38.00 C 0.18 0.28 0.18 0.13 +0.08 39 102 663 -41
30DEC25 39.00 C 0.11 0.19 0.10 0.07 +0.04 38 57 801 -16
30DEC25 40.00 C 0.12 0.12 0.09 0.04 +0.02 38 25 746 -21
30DEC25 41.00 C 0.06 0.06 0.06 0.03 +0.02 40 1 408 +1
30DEC25 42.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 11.44 +1.73 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.46 +1.60 41 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.56 +1.78 51 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 8.51 +1.55 40 0 0 0
29JAN26 25.00 C 8.00 8.00 8.00 7.67 +1.74 47 1 2 -1
29JAN26 26.00 C 0.00 0.00 0.00 6.79 +1.76 47 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 5.89 +1.63 44 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 4.82 +1.06 35 0 21 0
29JAN26 29.00 C 4.46 4.46 3.99 4.07 +1.13 37 12 96 +1
29JAN26 30.00 C 3.51 3.51 3.19 3.39 +1.02 37 43 61 +15
29JAN26 31.00 C 2.80 2.85 2.71 2.80 +0.91 38 31 194 +8
29JAN26 32.00 C 2.21 2.32 2.12 2.27 +0.78 39 24 127 0
29JAN26 33.00 C 1.79 1.86 1.78 1.83 +0.67 39 172 233 +119
29JAN26 34.00 C 1.65 1.65 1.41 1.49 +0.58 40 53 268 -12
29JAN26 35.00 C 1.18 1.48 1.18 1.19 +0.51 41 203 419 +62
29JAN26 36.00 C 1.14 1.14 0.91 0.91 +0.40 40 25 501 +1
29JAN26 37.00 C 0.88 0.88 0.88 0.69 +0.32 40 12 498 0
29JAN26 38.00 C 0.55 0.80 0.55 0.52 +0.25 40 23 166 +15
29JAN26 39.00 C 0.48 0.59 0.48 0.39 +0.20 40 39 114 +34
29JAN26 40.00 C 0.44 0.44 0.37 0.28 +0.14 40 3 115 -1
29JAN26 41.00 C 0.32 0.32 0.32 0.21 +0.11 40 17 692 +2
29JAN26 42.00 C 0.22 0.22 0.22 0.15 +0.08 40 3 41 +3
29JAN26 43.00 C 0.16 0.16 0.16 0.11 +0.06 40 5 20 +5
29JAN26 44.00 C 0.00 0.00 0.00 0.08 +0.05 40 0 659 0
29JAN26 45.00 C 0.14 0.15 0.14 0.06 +0.04 41 6 367 +1
26FEB26 21.00 C 0.00 0.00 0.00 11.52 +1.66 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.55 +1.49 40 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 9.56 +1.76 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.51 +1.22 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 7.67 +1.23 35 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 6.79 +1.16 36 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 5.89 +1.22 34 0 30 0
26FEB26 28.00 C 5.30 5.70 5.00 5.15 +1.19 36 5 34 -1
26FEB26 29.00 C 0.00 0.00 0.00 4.72 +1.39 43 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 4.02 +1.24 41 0 32 0
26FEB26 31.00 C 3.63 3.63 3.63 3.25 +0.94 38 15 65 +15
26FEB26 32.00 C 2.75 2.80 2.75 2.75 +0.85 39 3 53 -2
26FEB26 33.00 C 2.14 2.14 2.14 2.32 +0.75 39 5 751 0
26FEB26 34.00 C 2.27 2.27 2.27 1.94 +0.65 40 160 194 +160
26FEB26 35.00 C 0.00 0.00 0.00 1.64 +0.61 40 0 45 0
26FEB26 36.00 C 1.37 1.41 1.34 1.35 +0.53 41 482 1,016 +464
26FEB26 37.00 C 0.00 0.00 0.00 1.10 +0.46 41 0 35 0
26FEB26 38.00 C 1.11 1.11 1.11 0.88 +0.38 40 19 49 +19
26FEB26 39.00 C 1.00 1.00 1.00 0.71 +0.32 40 34 63 +9
26FEB26 40.00 C 0.00 0.00 0.00 0.56 +0.26 40 0 89 0
26FEB26 41.00 C 0.00 0.00 0.00 0.44 +0.21 40 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.35 +0.18 40 0 91 0
26FEB26 43.00 C 0.35 0.35 0.35 0.27 +0.14 40 1 16 +1
30MAR26 10.00 C 0.00 0.00 0.00 22.44 +1.68 73 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.94 +1.70 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.45 +1.66 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.95 +1.70 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.46 +1.56 57 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.96 +1.56 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 19.47 +1.62 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.98 +1.74 55 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 18.36 +1.56 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.85 +1.48 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.49 +1.56 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 16.86 +1.48 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.51 +1.59 46 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.09 +1.74 61 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 15.52 +1.58 41 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.03 +1.61 42 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 14.54 +1.66 42 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.05 +1.73 42 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 13.42 +1.64 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 12.93 +1.63 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.52 +1.65 0 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 11.52 +1.51 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 10.55 +1.46 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 9.69 +1.29 36 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 8.63 +1.34 26 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 7.88 +1.17 36 0 44 0
30MAR26 26.00 C 0.00 0.00 0.00 7.06 +1.40 37 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 6.24 +1.30 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.64 +1.34 39 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 4.85 +1.09 37 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 4.49 +1.27 42 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 3.72 +0.94 39 0 50 0
30MAR26 32.00 C 3.31 3.55 3.31 3.21 +0.75 39 31 69 +29
30MAR26 33.00 C 2.85 2.85 2.85 2.79 +0.76 39 102 297 +100
30MAR26 34.00 C 2.70 2.70 2.70 2.42 +0.68 40 19 1,095 +19
30MAR26 35.00 C 2.35 2.35 2.35 2.08 +0.62 40 1 922 -1
30MAR26 36.00 C 0.00 0.00 0.00 1.81 +0.60 41 0 173 0
30MAR26 37.00 C 0.00 0.00 0.00 1.53 +0.53 41 0 19 0
30MAR26 38.00 C 0.00 0.00 0.00 1.29 +0.47 41 0 339 0
30MAR26 39.00 C 0.00 0.00 0.00 1.08 +0.41 41 0 305 0
30MAR26 40.00 C 1.10 1.10 0.95 0.90 +0.35 41 17 30 +10
30MAR26 41.00 C 0.00 0.00 0.00 0.75 +0.30 41 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.62 +0.26 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.51 +0.22 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.42 +0.18 40 0 15 0
30MAR26 45.00 C 0.50 0.50 0.50 0.34 +0.15 40 200 908 +200
29JUN26 13.00 C 0.00 0.00 0.00 19.47 +1.60 0 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 18.98 +1.56 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.45 +1.61 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.95 +1.49 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.54 +1.61 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.98 +1.48 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.51 +1.52 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.09 +1.59 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.57 +1.63 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.06 +1.64 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.54 +1.48 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.19 +1.68 41 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 13.58 +1.36 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.08 +1.41 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.63 +1.45 0 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 11.71 +1.44 31 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.84 +1.38 35 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 9.98 +1.44 36 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 9.16 +1.43 37 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 8.55 +1.57 41 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 7.56 +1.17 36 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 7.04 +1.25 40 0 61 0
29JUN26 28.00 C 0.00 0.00 0.00 6.20 +0.98 37 0 19 0
29JUN26 29.00 C 0.00 0.00 0.00 5.68 +1.05 38 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 5.04 +0.92 38 502 536 +493
29JUN26 31.00 C 0.00 0.00 0.00 4.54 +1.10 38 0 573 0
29JUN26 32.00 C 0.00 0.00 0.00 4.11 +0.91 39 2 88 +2
29JUN26 33.00 C 0.00 0.00 0.00 3.65 +0.82 39 0 37 0
29JUN26 34.00 C 0.00 0.00 0.00 3.32 +0.86 40 0 80 0
29JUN26 35.00 C 2.95 2.95 2.95 2.96 +0.79 39 1 45 0
29JUN26 36.00 C 0.00 0.00 0.00 2.68 +0.80 40 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 2.42 +0.77 40 0 15 0
29JUN26 38.00 C 2.41 2.41 2.41 2.13 +0.71 40 15 60 +15
29JUN26 39.00 C 2.24 2.24 2.24 1.89 +0.65 40 2 109 0
29JUN26 40.00 C 1.96 1.96 1.96 1.67 +0.60 40 15 56 +15
29JUN26 41.00 C 0.00 0.00 0.00 1.46 +0.54 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.30 +0.52 40 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.13 +0.47 40 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 0.97 +0.39 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.85 +0.36 40 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 14.60 +1.45 0 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 14.19 +1.45 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.72 +1.46 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.36 +1.44 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.84 +1.43 36 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 11.94 +1.52 36 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.11 +1.51 36 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 10.43 +1.52 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.67 +1.63 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.79 +1.42 37 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 8.10 +1.35 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.45 +1.20 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.85 +1.16 37 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 6.30 +1.12 38 0 15 0
29SEP26 30.00 C 6.10 6.10 6.10 5.78 +1.12 38 1 1,000 0
29SEP26 31.00 C 0.00 0.00 0.00 5.35 +1.05 38 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.85 +1.01 38 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 4.49 +1.00 39 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 4.05 +0.84 38 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 3.70 +0.79 39 0 13 0
29SEP26 36.00 C 0.00 0.00 0.00 3.38 +0.73 39 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 3.08 +0.64 39 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 2.83 +0.63 39 0 2 0
29SEP26 39.00 C 2.46 2.46 2.46 2.62 +0.63 40 1 77 +1
29SEP26 40.00 C 2.47 2.47 2.47 2.42 +0.65 40 3 54 0
29SEP26 41.00 C 0.00 0.00 0.00 2.23 +0.63 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.02 +0.58 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.82 +0.54 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.61 +0.46 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.46 +0.42 40 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 11.38 +1.38 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.61 +1.36 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.89 +1.25 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.50 +1.15 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.56 +1.24 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.95 +1.20 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.40 +1.15 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.86 +1.12 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.36 +1.09 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.90 +1.04 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.44 +0.97 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.05 +0.84 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.66 +0.78 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.29 +0.80 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.97 +0.78 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.68 +0.61 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.40 +0.64 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.21 +0.65 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.93 +0.64 38 0 0 0
TOTAL CALL 5,091 33,735 +1,883
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 162 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 255 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 551 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 159 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 807 0
30DEC25 25.00 P 0.03 0.03 0.03 0.01 -0.03 39 3 1,956 -1
30DEC25 26.00 P 0.00 0.00 0.00 0.03 -0.06 39 0 651 0
30DEC25 27.00 P 0.12 0.12 0.10 0.07 -0.12 39 30 753 +5
30DEC25 28.00 P 0.15 0.25 0.15 0.14 -0.22 38 121 1,202 -33
30DEC25 29.00 P 0.42 0.42 0.28 0.27 -0.34 38 328 4,264 +189
30DEC25 30.00 P 0.50 0.63 0.49 0.49 -0.51 39 371 1,605 +217
30DEC25 31.00 P 0.77 1.03 0.77 0.80 -0.71 39 806 1,511 +440
30DEC25 32.00 P 1.25 1.50 1.23 1.24 -0.89 39 336 493 +49
30DEC25 33.00 P 1.72 1.96 1.72 1.78 -0.97 39 207 715 -17
30DEC25 34.00 P 2.41 2.65 2.41 2.45 -1.14 40 17 91 +4
30DEC25 35.00 P 3.21 3.31 3.21 3.21 -1.30 41 4 915 +2
30DEC25 36.00 P 0.00 0.00 0.00 4.05 -1.48 43 0 30 0
30DEC25 37.00 P 0.00 0.00 0.00 4.96 -1.44 45 0 54 0
30DEC25 38.00 P 0.00 0.00 0.00 5.90 -1.46 48 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 6.80 -1.56 48 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 7.84 -1.46 55 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.86 -1.44 61 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.82 -1.55 63 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.00 -1.30 79 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.68 -1.73 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.83 -1.79 76 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 -0.06 41 0 52 0
29JAN26 25.00 P 0.14 0.14 0.14 0.11 -0.10 40 18 410 -15
29JAN26 26.00 P 0.21 0.22 0.20 0.19 -0.15 40 37 312 -15
29JAN26 27.00 P 0.31 0.37 0.31 0.31 -0.23 40 73 146 +23
29JAN26 28.00 P 0.50 0.56 0.47 0.48 -0.33 40 11 341 +7
29JAN26 29.00 P 0.70 0.81 0.70 0.71 -0.42 40 48 594 -12
29JAN26 30.00 P 1.03 1.19 0.97 1.04 -0.52 41 100 605 +20
29JAN26 31.00 P 1.39 1.45 1.39 1.40 -0.69 40 21 517 -6
29JAN26 32.00 P 1.95 2.02 1.86 1.90 -0.79 41 18 298 +7
29JAN26 33.00 P 2.35 2.35 2.35 2.42 -0.82 41 15 38 0
29JAN26 34.00 P 2.93 3.15 2.93 3.08 -1.02 42 60 251 0
29JAN26 35.00 P 0.00 0.00 0.00 3.77 -1.15 42 0 386 0
29JAN26 36.00 P 0.00 0.00 0.00 4.31 -1.46 38 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 5.17 -1.43 39 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 6.21 -1.42 45 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 7.12 -1.37 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.05 -1.33 48 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.02 -1.34 51 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 9.86 -1.51 48 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 11.01 -1.58 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.01 -1.40 61 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.94 -1.68 61 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 1 0
26FEB26 23.00 P 0.13 0.13 0.13 0.09 -0.05 41 10 92 +10
26FEB26 24.00 P 0.00 0.00 0.00 0.15 -0.09 40 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.24 -0.13 40 0 380 0
26FEB26 26.00 P 0.40 0.40 0.40 0.37 -0.19 40 5 146 -5
26FEB26 27.00 P 0.57 0.60 0.55 0.53 -0.27 40 12 151 +10
26FEB26 28.00 P 0.83 0.83 0.77 0.77 -0.33 40 21 467 +5
26FEB26 29.00 P 0.00 0.00 0.00 1.02 -0.45 40 0 374 0
26FEB26 30.00 P 0.00 0.00 0.00 1.36 -0.55 40 0 598 0
26FEB26 31.00 P 1.74 1.93 1.74 1.77 -0.67 40 20 380 +20
26FEB26 32.00 P 0.00 0.00 0.00 2.29 -0.75 40 0 396 0
26FEB26 33.00 P 0.00 0.00 0.00 2.83 -0.89 41 0 325 0
26FEB26 34.00 P 3.41 3.42 3.41 3.45 -0.74 41 30 151 +21
26FEB26 35.00 P 0.00 0.00 0.00 3.94 -1.02 38 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 4.73 -1.07 40 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 5.42 -1.37 38 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.48 -1.27 44 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 7.26 -1.23 43 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 8.10 -1.48 43 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 9.16 -1.20 47 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.98 -1.45 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.01 -1.61 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 33 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.06 40 0 1,478 0
30MAR26 23.00 P 0.26 0.26 0.24 0.18 -0.09 40 2 339 0
30MAR26 24.00 P 0.36 0.36 0.36 0.28 -0.13 40 10 261 0
30MAR26 25.00 P 0.44 0.44 0.44 0.41 -0.18 40 15 160 0
30MAR26 26.00 P 0.66 0.66 0.64 0.59 -0.21 41 7 48 +5
30MAR26 27.00 P 0.00 0.00 0.00 0.80 -0.26 40 0 190 0
30MAR26 28.00 P 1.21 1.21 1.09 1.05 -0.36 40 20 425 0
30MAR26 29.00 P 1.35 1.36 1.35 1.36 -0.47 40 16 400 -14
30MAR26 30.00 P 1.71 1.79 1.71 1.70 -0.59 39 2 2,206 0
30MAR26 31.00 P 0.00 0.00 0.00 2.19 -0.63 40 0 90 0
30MAR26 32.00 P 2.61 2.71 2.61 2.66 -0.75 40 65 327 +15
30MAR26 33.00 P 0.00 0.00 0.00 3.24 -0.78 41 0 194 0
30MAR26 34.00 P 0.00 0.00 0.00 3.85 -0.90 41 0 46 0
30MAR26 35.00 P 0.00 0.00 0.00 4.50 -0.90 41 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 5.18 -1.12 41 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 5.80 -1.29 40 0 20 0
30MAR26 38.00 P 0.00 0.00 0.00 6.79 -1.18 43 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 7.61 -1.09 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.48 -1.10 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.36 -1.18 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.02 -1.70 41 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 11.05 -1.57 44 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 12.01 -1.51 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.07 -1.55 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 10 0
29JUN26 16.50 P 0.11 0.11 0.11 0.03 -0.01 40 15 43 +12
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.03 40 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 -0.03 40 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.05 40 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 -0.07 40 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.53 -0.10 40 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 -0.12 40 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.92 -0.18 40 0 1,040 0
29JUN26 26.00 P 0.00 0.00 0.00 1.20 -0.21 40 0 34 0
29JUN26 27.00 P 0.00 0.00 0.00 1.44 -0.31 39 0 233 0
29JUN26 28.00 P 0.00 0.00 0.00 1.77 -0.40 39 0 78 0
29JUN26 29.00 P 2.23 2.23 2.23 2.15 -0.47 39 2 111 0
29JUN26 30.00 P 2.62 2.62 2.62 2.59 -0.53 40 1,002 1,861 +998
29JUN26 31.00 P 0.00 0.00 0.00 3.07 -0.59 40 0 15 0
29JUN26 32.00 P 3.50 3.68 3.50 3.66 -0.59 41 52 68 +52
29JUN26 33.00 P 0.00 0.00 0.00 4.22 -0.68 41 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 4.79 -0.75 41 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.48 -0.80 41 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.18 -0.84 42 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 6.73 -1.07 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.48 -1.12 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.41 -1.03 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.05 -1.24 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.03 -1.14 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.88 -1.19 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.73 -1.26 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.63 -1.30 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.54 -1.26 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 -0.06 40 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.06 40 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 -0.07 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 -0.10 40 0 2 0
29SEP26 22.00 P 0.64 0.64 0.64 0.67 -0.13 40 10 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 -0.15 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.10 -0.20 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.38 -0.20 40 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.68 -0.26 40 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.99 -0.32 40 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 2.31 -0.45 39 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 2.75 -0.47 39 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.20 -0.51 39 0 35 0
29SEP26 31.00 P 0.00 0.00 0.00 3.67 -0.66 39 0 1,348 0
29SEP26 32.00 P 0.00 0.00 0.00 4.32 -0.61 41 0 90 0
29SEP26 33.00 P 0.00 0.00 0.00 4.86 -0.71 40 0 69 0
29SEP26 34.00 P 0.00 0.00 0.00 5.44 -0.80 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.04 -0.88 40 0 621 0
29SEP26 36.00 P 0.00 0.00 0.00 6.68 -0.97 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 7.51 -0.89 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.25 -0.92 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.96 -1.02 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.77 -1.02 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.42 -1.22 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.26 -1.19 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.12 -1.07 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.93 -1.34 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.82 -1.23 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.88 -0.13 39 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 -0.21 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 -0.22 39 0 0 0
30DEC26 25.00 P 1.60 1.60 1.60 1.65 -0.30 39 8 8 +8
30DEC26 26.00 P 0.00 0.00 0.00 2.00 -0.24 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 -0.29 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.77 -0.40 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.20 -0.45 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.68 -0.46 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.19 -0.51 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.68 -0.66 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.26 -0.71 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.88 -0.77 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.53 -0.80 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.21 -0.83 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.89 -0.90 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.60 -0.94 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.35 -0.97 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.10 -1.03 41 0 0 0
TOTAL PUT 3,948 44,851 +2,001
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$ 11.91
30DEC25 8.25 C 0.00 0.00 0.00 3.66 +0.13 0 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 3.41 +0.14 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.17 +0.15 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.94 +0.17 43 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.68 +0.15 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.44 +0.16 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.19 +0.15 30 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.95 +0.14 33 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.49 +0.16 35 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.07 +0.13 35 0 0 0
30DEC25 11.50 C 0.72 0.72 0.72 0.72 +0.10 35 1 601 +1
30DEC25 12.00 C 0.00 0.00 0.00 0.44 +0.06 34 0 509 0
30DEC25 12.50 C 0.25 0.26 0.25 0.26 +0.05 35 52 174 +49
30DEC25 13.00 C 0.13 0.15 0.13 0.14 +0.03 35 28 133 +8
30DEC25 13.50 C 0.07 0.07 0.07 0.08 +0.02 37 8 123 0
30DEC25 14.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 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 52 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.71 +0.14 36 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.47 +0.14 41 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.22 +0.15 37 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.98 +0.14 37 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.75 +0.15 39 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.52 +0.15 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.28 +0.13 37 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.04 +0.07 35 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.69 +0.16 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.30 +0.12 38 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 0.98 +0.08 38 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.73 +0.07 38 0 20 0
29JAN26 12.50 C 0.00 0.00 0.00 0.52 +0.04 38 0 10 0
29JAN26 13.00 C 0.36 0.39 0.36 0.37 +0.05 38 3 31 +2
29JAN26 13.50 C 0.00 0.00 0.00 0.26 +0.03 39 0 107 0
29JAN26 14.00 C 0.00 0.00 0.00 0.17 +0.02 39 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.07 0.00 38 0 138 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 40 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 41 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 46 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 3.76 +0.18 43 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.51 +0.12 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.30 +0.15 43 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.06 +0.15 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.84 +0.16 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.62 +0.15 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.42 +0.16 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.19 +0.12 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.81 +0.11 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.46 +0.11 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.19 +0.12 40 0 118 0
26FEB26 12.00 C 0.00 0.00 0.00 0.93 +0.05 39 0 100 0
26FEB26 12.50 C 0.00 0.00 0.00 0.74 +0.05 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.55 +0.04 39 0 18 0
26FEB26 13.50 C 0.00 0.00 0.00 0.42 +0.04 40 0 25 0
26FEB26 14.00 C 0.35 0.35 0.35 0.33 +0.04 41 15 40 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.25 +0.03 41 0 24 0
26FEB26 15.00 C 0.18 0.18 0.18 0.18 +0.02 41 30 30 +30
26FEB26 15.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 22 0
26FEB26 16.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.86 +0.17 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.61 +0.14 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.39 +0.15 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.18 +0.16 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.96 +0.12 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.75 +0.09 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.56 +0.12 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.39 +0.13 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.03 +0.12 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.69 +0.12 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.41 +0.10 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.17 +0.06 42 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.97 +0.06 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.80 +0.06 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.63 +0.04 42 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.52 +0.05 43 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 0.42 +0.04 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.34 +0.04 43 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.21 +0.03 43 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.00 +0.13 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.80 +0.13 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.60 +0.12 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.39 +0.10 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.20 +0.11 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.02 +0.11 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.84 +0.11 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.66 +0.10 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.36 +0.12 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.07 +0.12 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.81 +0.11 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.56 +0.09 45 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.35 +0.09 44 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.15 +0.06 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.99 +0.06 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.85 +0.06 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.72 +0.04 44 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.62 +0.05 44 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 +0.03 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.44 +0.03 44 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 +0.02 43 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 +0.03 44 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 0.00 43 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 44 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.07 +0.12 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.90 +0.15 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.69 +0.15 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.49 +0.12 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.31 +0.12 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.14 +0.12 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.97 +0.12 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 +0.11 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.53 +0.13 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.26 +0.13 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.98 +0.09 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.76 +0.09 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.56 +0.08 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.39 +0.09 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 +0.08 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 +0.07 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.97 +0.07 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 +0.06 45 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 +0.05 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.67 +0.05 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 +0.05 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 +0.03 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 +0.03 45 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.41 +0.04 45 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.02 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.96 - 47 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 3.80 +0.17 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.62 +0.17 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.45 +0.15 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.28 +0.13 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.10 +0.09 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.95 +0.09 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.70 +0.11 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.45 +0.11 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.21 +0.09 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 +0.09 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.81 +0.08 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.65 +0.08 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.49 +0.07 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.36 +0.07 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.23 +0.11 46 0 0 0
30DEC26 15.00 C 1.13 1.13 1.13 1.11 +0.05 46 6 6 +6
30DEC26 15.50 C 0.00 0.00 0.00 1.01 +0.05 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 +0.08 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 +0.07 46 0 0 0
TOTAL CALL 143 4,521 +111
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30DEC25 9.75 P 0.03 0.03 0.03 0.01 -0.01 36 25 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
30DEC25 10.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 147 0
30DEC25 11.00 P 0.13 0.13 0.13 0.14 -0.05 36 100 278 +27
30DEC25 11.50 P 0.29 0.29 0.29 0.28 -0.08 35 3 100 +3
30DEC25 12.00 P 0.50 0.52 0.50 0.53 -0.09 37 4 360 +4
30DEC25 12.50 P 0.00 0.00 0.00 0.84 -0.12 37 0 275 0
30DEC25 13.00 P 0.00 0.00 0.00 1.22 -0.15 37 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 1.66 -0.18 39 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.12 -0.17 40 0 226 0
30DEC25 14.50 P 0.00 0.00 0.00 2.62 -0.17 46 0 38 0
30DEC25 15.00 P 0.00 0.00 0.00 3.12 -0.17 52 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 3.62 -0.17 58 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.12 -0.17 64 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.62 -0.17 69 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.12 -0.17 74 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.62 -0.17 78 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.12 -0.17 83 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.62 -0.17 87 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.12 -0.17 92 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.62 -0.17 96 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.12 -0.17 100 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.12 -0.17 107 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.12 -0.17 114 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.12 -0.17 121 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.12 -0.17 128 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 -0.01 37 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
29JAN26 10.00 P 0.13 0.14 0.13 0.11 -0.04 39 37 28 -37
29JAN26 10.50 P 0.21 0.21 0.21 0.20 -0.06 39 16 174 +16
29JAN26 11.00 P 0.00 0.00 0.00 0.34 -0.06 39 0 44 0
29JAN26 11.50 P 0.00 0.00 0.00 0.53 -0.11 39 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 0.77 -0.10 39 0 29 0
29JAN26 12.50 P 0.00 0.00 0.00 1.09 -0.10 40 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.43 -0.12 40 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.82 -0.13 41 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.26 -0.11 43 0 46 0
29JAN26 14.50 P 0.00 0.00 0.00 2.67 -0.15 41 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.14 -0.15 42 0 16 0
29JAN26 15.50 P 0.00 0.00 0.00 3.62 -0.19 43 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.12 -0.17 47 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.62 -0.17 51 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.12 -0.17 55 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.62 -0.17 59 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.12 -0.17 62 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.62 -0.17 65 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.12 -0.17 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.62 -0.17 71 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.33 -0.05 40 0 22 0
26FEB26 11.00 P 0.00 0.00 0.00 0.49 -0.06 40 0 44 0
26FEB26 11.50 P 0.00 0.00 0.00 0.70 -0.08 40 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 0.96 -0.08 41 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.24 -0.11 40 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.58 -0.11 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.92 -0.18 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.34 -0.14 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.79 -0.16 43 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.23 -0.13 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.69 -0.13 45 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.15 -0.15 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.64 -0.15 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.13 -0.16 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.01 43 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.23 -0.04 42 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
30MAR26 10.00 P 0.39 0.39 0.39 0.35 -0.04 43 5 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.50 -0.04 43 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.68 -0.05 43 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.89 -0.05 42 0 16 0
30MAR26 12.00 P 0.00 0.00 0.00 1.14 -0.07 42 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.43 -0.10 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.76 -0.08 43 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.11 -0.12 43 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.49 -0.06 43 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 2.92 -0.16 44 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.34 -0.13 45 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 3.77 -0.13 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.21 -0.15 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.68 -0.15 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.14 -0.18 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.63 -0.17 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.12 -0.17 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.62 -0.17 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.12 -0.17 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.62 -0.17 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.12 -0.17 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.12 -0.17 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.12 -0.17 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.12 -0.17 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.15 -0.14 77 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.34 -0.05 44 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.41 -0.05 44 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 -0.05 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 -0.06 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.64 -0.07 44 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.73 -0.06 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.82 -0.07 43 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.06 -0.05 44 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.29 -0.09 44 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.54 -0.09 43 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 1.81 -0.11 42 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.15 -0.08 43 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.45 -0.15 41 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 2.85 -0.10 43 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.22 -0.10 42 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.61 -0.14 42 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.02 -0.11 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.45 -0.10 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.87 -0.11 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.35 -0.08 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.77 -0.08 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.14 -0.17 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.62 -0.15 39 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.11 -0.11 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.58 -0.13 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.05 -0.12 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.54 -0.15 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.47 -0.15 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.43 -0.15 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.39 -0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.36 -0.13 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.48 -0.04 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.56 -0.04 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 -0.06 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.71 -0.05 45 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.79 -0.06 45 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.88 -0.07 45 0 147 0
29SEP26 9.75 P 0.00 0.00 0.00 0.98 -0.07 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.12 -0.03 45 0 91 0
29SEP26 10.50 P 1.38 1.38 1.33 1.34 -0.04 45 20 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.58 -0.05 45 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.83 -0.09 44 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.11 -0.11 43 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 -0.06 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.76 -0.10 43 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.14 -0.10 44 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.48 -0.14 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.88 -0.12 44 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 -0.08 43 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.64 -0.11 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.07 -0.12 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.48 -0.11 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.92 -0.12 43 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.36 -0.13 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.79 -0.13 42 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.24 -0.14 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.72 -0.12 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.17 -0.13 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.61 -0.17 41 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 9.56 -0.16 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.50 -0.14 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.46 -0.14 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.41 -0.15 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 - 46 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.81 -0.05 46 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.90 -0.04 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.99 -0.04 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.09 -0.04 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.19 -0.05 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.29 -0.04 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 -0.09 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.76 -0.08 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.06 -0.07 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.34 -0.09 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.66 -0.08 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.01 -0.07 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.34 -0.10 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.70 -0.10 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.09 -0.10 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.46 -0.12 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.86 -0.11 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.28 -0.09 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.66 -0.13 43 0 0 0
TOTAL PUT 210 4,446 +13
ALL CONTRACTS TOTAL 767,900 18,844,181 +264,520
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED